Skip to main content

Zillow Group Cl C (NQ: Z )

35.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 35.15 36.31 35.04 35.29 2,941,621 +0.00(+0.00%)
Nov 25, 2022 35.22 35.62 34.85 35.29 976,024 -0.19(-0.54%)
Nov 23, 2022 34.50 35.62 34.36 35.48 2,150,908 +1.03(+2.99%)
Nov 22, 2022 34.13 34.64 33.24 34.45 2,485,816 +0.29(+0.85%)
Nov 21, 2022 34.87 35.66 33.58 34.16 2,744,228 -1.10(-3.12%)
Nov 18, 2022 37.51 38.06 35.10 35.26 3,503,426 -2.05(-5.49%)
Nov 17, 2022 35.98 37.92 35.67 37.31 2,632,425 +0.35(+0.95%)
Nov 16, 2022 37.17 37.46 36.34 36.96 3,827,260 -0.79(-2.09%)
Nov 15, 2022 37.89 38.90 37.30 37.75 3,349,926 +0.87(+2.36%)
Nov 14, 2022 37.26 37.80 36.85 36.88 4,261,872 -1.04(-2.74%)
Nov 11, 2022 35.95 37.98 35.48 37.92 3,360,017 +2.11(+5.89%)
Nov 10, 2022 34.65 36.49 34.40 35.81 5,993,807 +3.67(+11.42%)
Nov 09, 2022 32.87 32.87 31.76 32.14 3,327,738 -0.96(-2.90%)
Nov 08, 2022 33.61 34.00 32.18 33.10 4,203,682 -0.60(-1.78%)
Nov 07, 2022 32.91 34.09 32.57 33.70 3,917,545 +1.18(+3.63%)
Nov 04, 2022 33.00 33.49 31.77 32.52 4,991,226 -0.09(-0.28%)
Nov 03, 2022 28.89 33.51 28.07 32.61 7,332,684 +3.11(+10.54%)
Nov 02, 2022 30.98 29.39 29.50 4,662,053 -1.48(-4.78%)
Nov 01, 2022 31.63 32.07 30.29 30.98 4,040,417 +0.12(+0.39%)
Oct 31, 2022 30.74 31.50 30.38 30.86 4,242,909 +0.00(+0.00%)
Oct 28, 2022 30.13 30.97 29.79 30.86 2,117,706 +0.23(+0.75%)
Oct 27, 2022 31.22 31.57 30.49 30.63 2,072,064 -0.04(-0.13%)
Oct 26, 2022 30.75 31.98 30.56 30.67 3,628,040 -0.54(-1.73%)
Oct 25, 2022 29.34 31.37 29.34 31.21 4,670,532 +2.09(+7.18%)
Oct 24, 2022 29.31 29.31 28.25 29.12 1,855,469 -0.17(-0.58%)
Oct 21, 2022 28.50 29.34 27.93 29.29 2,169,933 +0.76(+2.66%)
Oct 20, 2022 28.87 29.59 28.50 28.53 2,390,954 -0.19(-0.66%)
Oct 19, 2022 28.61 29.12 28.24 28.72 2,947,212 -0.06(-0.21%)
Oct 18, 2022 29.91 30.36 28.23 28.78 2,844,470 -0.05(-0.17%)
Oct 17, 2022 27.92 29.37 27.75 28.83 3,916,033 +1.86(+6.90%)
Oct 14, 2022 28.79 29.22 26.77 26.97 4,305,340 -1.08(-3.85%)
Oct 13, 2022 27.35 28.55 26.14 28.05 3,803,763 -0.71(-2.47%)
Oct 12, 2022 28.20 28.95 27.81 28.76 2,899,899 +0.72(+2.57%)
Oct 11, 2022 29.27 29.46 27.89 28.04 3,268,295 -1.32(-4.50%)
Oct 10, 2022 29.50 29.75 28.69 29.36 2,872,125 +0.13(+0.44%)
Oct 07, 2022 29.72 30.09 28.96 29.23 3,027,503 -1.27(-4.16%)
Oct 06, 2022 29.95 30.98 29.69 30.50 3,655,555 +0.53(+1.77%)
Oct 05, 2022 30.52 30.80 29.40 29.97 3,688,752 -1.56(-4.95%)
Oct 04, 2022 30.53 31.57 30.47 31.53 3,078,151 +2.05(+6.95%)
Oct 03, 2022 28.94 29.66 27.92 29.48 3,164,414 +0.87(+3.04%)
Sep 30, 2022 29.33 29.84 28.58 28.61 3,555,743 -0.60(-2.05%)
Sep 29, 2022 29.24 29.41 28.42 29.21 3,576,848 -0.55(-1.85%)
Sep 28, 2022 29.15 29.97 29.05 29.76 2,817,481 +0.71(+2.44%)
Sep 27, 2022 29.99 30.32 28.89 29.05 2,990,285 -0.23(-0.79%)
Sep 26, 2022 28.96 30.21 28.90 29.28 4,758,678 -0.23(-0.78%)
Sep 23, 2022 30.01 30.14 28.59 29.51 5,170,496 -0.89(-2.93%)
Sep 22, 2022 30.96 31.49 30.27 30.40 3,697,202 -0.87(-2.78%)
Sep 21, 2022 32.39 32.93 31.23 31.27 3,042,579 -1.07(-3.31%)
Sep 20, 2022 32.40 32.80 32.07 32.34 3,245,596 -0.59(-1.79%)
Sep 19, 2022 33.93 34.81 32.29 32.93 5,279,032 -1.23(-3.60%)
Sep 16, 2022 35.22 35.61 33.82 34.16 6,005,308 -1.77(-4.93%)
Sep 15, 2022 35.33 37.03 35.24 35.93 4,511,564 +0.27(+0.76%)
Sep 14, 2022 35.33 35.80 34.61 35.66 4,189,838 +0.18(+0.51%)
Sep 13, 2022 35.45 36.11 34.64 35.48 3,070,191 -1.65(-4.44%)
Sep 12, 2022 37.86 38.24 36.53 37.13 3,131,817 -0.75(-1.99%)
Sep 09, 2022 37.55 38.40 37.15 37.88 2,284,368 +0.52(+1.38%)
Sep 08, 2022 35.09 38.19 34.71 37.37 6,588,652 +2.15(+6.10%)
Sep 07, 2022 33.38 35.23 33.38 35.22 4,067,684 +1.72(+5.13%)
Sep 06, 2022 34.43 34.94 33.33 33.50 5,500,646 -0.55(-1.62%)
Sep 02, 2022 34.93 34.93 33.53 34.05 5,128,845 -0.32(-0.93%)
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.