Zillow Grp Inc Cl A (NQ: ZG )

96.76 USD -0.41 (-0.42%)
Official Closing Price Updated: 7:01 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 97.17 97.75 95.25 96.76 435,800 -0.41(-0.42%)
Oct 22, 2020 99.36 101.31 95.07 97.17 747,445 -1.93(-1.95%)
Oct 21, 2020 99.21 102.49 98.77 99.10 452,217 +0.04(+0.04%)
Oct 20, 2020 99.51 100.67 97.82 99.06 1,078,694 +0.24(+0.24%)
Oct 19, 2020 98.77 101.33 97.68 98.82 537,750 +0.95(+0.97%)
Oct 16, 2020 103.37 104.27 97.74 97.87 819,600 -4.42(-4.32%)
Oct 15, 2020 102.50 106.37 101.54 102.29 426,710 -1.07(-1.04%)
Oct 14, 2020 103.32 105.36 101.58 103.36 510,055 +1.81(+1.78%)
Oct 13, 2020 101.40 103.36 100.11 101.55 522,831 +0.46(+0.46%)
Oct 12, 2020 106.30 106.62 100.31 101.09 578,453 -3.55(-3.39%)
Oct 09, 2020 105.42 106.31 103.78 104.64 762,600 -0.45(-0.43%)
Oct 08, 2020 106.31 106.80 104.33 105.09 439,122 -0.70(-0.66%)
Oct 07, 2020 107.59 108.50 104.60 105.79 866,772 +0.51(+0.48%)
Oct 06, 2020 110.10 110.69 104.22 105.28 723,721 -4.98(-4.52%)
Oct 05, 2020 109.49 112.21 109.48 110.26 683,060 +2.26(+2.09%)
Oct 02, 2020 103.93 109.40 103.57 108.00 718,800 +0.44(+0.41%)
Oct 01, 2020 104.17 108.07 102.70 107.56 1,176,729 +6.02(+5.93%)
Sep 30, 2020 101.08 103.92 100.63 101.54 672,993 +0.15(+0.15%)
Sep 29, 2020 100.44 102.62 100.06 101.39 487,854 +0.41(+0.41%)
Sep 28, 2020 102.64 102.81 99.90 100.98 421,683 -0.22(-0.22%)
Sep 25, 2020 99.30 101.85 98.51 101.20 758,600 +3.76(+3.86%)
Sep 24, 2020 94.94 99.85 93.16 97.44 615,558 +1.51(+1.57%)
Sep 23, 2020 98.80 101.57 95.41 95.93 863,381 -2.67(-2.71%)
Sep 22, 2020 95.70 98.88 94.13 98.60 1,321,249 +3.79(+4.00%)
Sep 21, 2020 92.78 95.34 90.80 94.81 1,324,929 -0.50(-0.52%)
Sep 18, 2020 97.00 97.69 92.85 95.31 1,259,000 -1.69(-1.74%)
Sep 17, 2020 92.68 96.66 91.73 97.00 1,530,908 +2.30(+2.43%)
Sep 16, 2020 92.08 97.05 91.71 94.70 1,268,371 +3.70(+4.07%)
Sep 15, 2020 88.30 92.65 86.66 91.00 1,059,629 +3.95(+4.54%)
Sep 14, 2020 87.42 88.79 85.76 87.05 795,113 +1.81(+2.12%)
Sep 11, 2020 83.30 85.86 82.43 85.24 576,100 +2.70(+3.27%)
Sep 10, 2020 82.94 86.06 81.97 82.54 596,936 +0.27(+0.33%)
Sep 09, 2020 82.39 83.74 80.20 82.27 516,291 +1.78(+2.21%)
Sep 08, 2020 79.99 84.40 79.25 80.49 561,220 -2.95(-3.54%)
Sep 04, 2020 84.76 85.58 78.74 83.44 485,600 -1.58(-1.86%)
Sep 03, 2020 87.51 87.51 82.30 85.02 529,141 -3.88(-4.36%)
Sep 02, 2020 91.20 92.66 87.91 88.90 1,039,058 +0.64(+0.73%)
Sep 01, 2020 85.24 88.82 85.21 88.26 395,126 +2.98(+3.49%)
Aug 31, 2020 87.07 87.35 84.06 85.28 453,381 -1.67(-1.92%)
Aug 28, 2020 85.44 87.68 84.80 86.95 460,000 +1.99(+2.34%)
Aug 27, 2020 83.77 86.49 82.82 84.96 477,851 +1.41(+1.69%)
Aug 26, 2020 82.80 85.45 82.80 83.55 562,764 +0.92(+1.11%)
Aug 25, 2020 83.04 83.10 80.23 82.63 387,973 -0.73(-0.88%)
Aug 24, 2020 83.87 84.82 82.14 83.36 460,076 +0.47(+0.57%)
Aug 21, 2020 83.44 84.36 82.75 82.89 615,300 +0.01(+0.01%)
Aug 20, 2020 83.23 84.91 82.51 82.88 504,698 -0.62(-0.74%)
Aug 19, 2020 82.34 84.81 81.04 83.50 575,712 +1.11(+1.35%)
Aug 18, 2020 80.40 82.94 80.06 82.39 560,821 +2.57(+3.22%)
Aug 17, 2020 77.54 80.71 77.26 79.82 478,525 +3.15(+4.11%)
Aug 14, 2020 74.63 77.03 73.62 76.67 464,200 +2.11(+2.83%)
Aug 13, 2020 76.73 77.68 74.04 74.56 823,900 -1.54(-2.02%)
Aug 12, 2020 75.76 78.49 75.60 76.10 388,602 +0.86(+1.14%)
Aug 11, 2020 79.33 79.55 74.90 75.24 534,762 -4.17(-5.25%)
Aug 10, 2020 79.75 80.88 78.42 79.41 944,676 -0.43(-0.54%)
Aug 07, 2020 79.45 85.16 76.24 79.84 3,805,400 +8.27(+11.56%)
Aug 06, 2020 70.28 73.20 70.25 71.57 1,365,514 +0.93(+1.32%)
Aug 05, 2020 68.61 70.97 67.46 70.64 820,294 +2.54(+3.73%)
Aug 04, 2020 68.50 69.92 66.91 68.10 541,634 +0.34(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.