Skip to main content

Zillow Group Cl C (NQ: Z )

49.31 -1.07 (-2.13%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 47.63 50.51 50.48 5,559,522 +3.06(+6.45%)
Jan 28, 2022 46.70 47.43 44.80 47.42 5,405,845 +0.64(+1.37%)
Jan 27, 2022 48.40 48.57 46.58 46.78 3,678,478 -0.93(-1.95%)
Jan 26, 2022 50.86 51.82 47.51 47.71 5,194,913 -1.88(-3.79%)
Jan 25, 2022 51.94 53.00 49.52 49.59 4,328,716 -3.70(-6.94%)
Jan 24, 2022 49.05 53.36 47.96 53.29 6,598,995 +2.19(+4.29%)
Jan 21, 2022 53.31 53.44 50.52 51.10 4,662,216 -2.76(-5.12%)
Jan 20, 2022 55.38 56.86 53.77 53.86 3,061,954 -0.36(-0.66%)
Jan 19, 2022 54.15 55.74 53.56 54.22 2,597,945 +0.15(+0.28%)
Jan 18, 2022 54.01 55.41 53.54 54.07 3,972,445 -1.28(-2.31%)
Jan 14, 2022 55.35 0 -1.25(-2.21%)
Jan 13, 2022 57.02 58.25 56.01 56.60 2,444,918 -0.47(-0.82%)
Jan 12, 2022 59.00 59.33 56.77 57.07 2,537,181 -1.28(-2.19%)
Jan 11, 2022 56.75 58.85 56.36 58.35 2,928,458 +1.81(+3.20%)
Jan 10, 2022 55.90 57.19 54.76 56.54 3,525,046 -0.14(-0.25%)
Jan 07, 2022 57.00 58.75 55.69 56.68 3,501,701 -0.66(-1.15%)
Jan 06, 2022 58.05 59.16 54.56 57.34 4,965,292 -1.00(-1.71%)
Jan 05, 2022 61.79 63.44 57.54 58.34 4,275,125 -3.91(-6.28%)
Jan 04, 2022 64.24 64.75 60.26 62.25 5,062,652 -1.19(-1.88%)
Jan 03, 2022 64.48 64.75 61.91 63.44 4,061,791 -0.41(-0.64%)
Dec 31, 2021 62.24 64.27 62.20 63.85 3,334,668 +1.02(+1.62%)
Dec 30, 2021 61.11 63.33 60.69 62.83 3,065,371 +1.86(+3.05%)
Dec 29, 2021 61.70 61.90 60.11 60.97 2,339,453 -0.76(-1.23%)
Dec 28, 2021 61.84 63.28 60.91 61.73 3,336,087 -0.66(-1.06%)
Dec 27, 2021 63.50 63.80 62.17 62.39 3,858,007 -1.35(-2.12%)
Dec 23, 2021 62.14 64.31 62.06 63.74 3,144,125 +1.60(+2.57%)
Dec 22, 2021 62.00 62.44 60.99 62.14 2,653,492 +0.05(+0.08%)
Dec 21, 2021 60.30 62.20 58.77 62.09 3,012,636 +2.55(+4.28%)
Dec 20, 2021 61.03 61.63 59.34 59.54 4,908,086 -2.92(-4.67%)
Dec 17, 2021 58.93 62.52 58.65 62.46 5,409,286 +2.45(+4.08%)
Dec 16, 2021 61.64 62.51 58.90 60.01 3,344,074 -1.30(-2.12%)
Dec 15, 2021 58.50 61.86 57.60 61.31 4,344,972 +2.58(+4.39%)
Dec 14, 2021 58.50 60.25 57.98 58.73 5,235,789 -0.79(-1.33%)
Dec 13, 2021 60.10 61.08 58.38 59.52 3,531,834 -0.71(-1.18%)
Dec 10, 2021 63.00 63.91 60.06 60.23 4,206,838 -2.32(-3.71%)
Dec 09, 2021 64.02 64.55 61.83 62.55 5,880,855 -2.66(-4.08%)
Dec 08, 2021 62.84 65.59 62.05 65.21 6,271,480 +2.47(+3.94%)
Dec 07, 2021 61.92 64.56 61.51 62.74 7,340,660 +1.88(+3.09%)
Dec 06, 2021 59.53 61.52 58.17 60.86 8,364,293 +0.47(+0.78%)
Dec 03, 2021 58.67 60.54 56.76 60.39 22,260,924 +6.12(+11.28%)
Dec 02, 2021 53.02 54.72 52.95 54.27 6,301,606 +1.27(+2.39%)
Dec 01, 2021 54.87 56.53 52.99 53.00 5,829,208 -1.27(-2.34%)
Nov 30, 2021 53.98 55.72 52.71 54.27 6,061,142 +0.01(+0.02%)
Nov 29, 2021 56.31 56.30 52.61 54.26 5,486,183 -1.36(-2.45%)
Nov 26, 2021 55.75 56.57 53.94 55.62 3,377,940 -0.87(-1.54%)
Nov 24, 2021 54.20 58.36 53.67 56.49 6,937,678 +2.15(+3.96%)
Nov 23, 2021 53.10 55.68 52.57 54.34 9,180,504 +1.09(+2.05%)
Nov 22, 2021 55.85 55.91 53.15 53.25 8,929,603 -2.86(-5.10%)
Nov 19, 2021 56.96 58.09 55.88 56.11 6,427,854 -0.98(-1.72%)
Nov 18, 2021 60.00 57.71 56.98 57.09 9,020,856 -3.19(-5.29%)
Nov 17, 2021 62.45 63.45 59.78 60.28 8,333,181 -2.52(-4.01%)
Nov 16, 2021 63.40 63.42 62.07 62.80 5,487,461 -0.74(-1.16%)
Nov 15, 2021 64.00 65.08 63.39 63.54 4,886,268 -0.41(-0.64%)
Nov 12, 2021 63.64 64.89 63.33 63.95 4,566,602 +0.31(+0.49%)
Nov 11, 2021 64.72 65.50 63.28 63.64 5,205,946 -0.63(-0.98%)
Nov 10, 2021 66.50 63.72 64.27 8,112,262 -2.13(-3.21%)
Nov 09, 2021 68.15 68.74 65.23 66.40 8,014,156 -1.27(-1.88%)
Nov 08, 2021 66.26 68.59 65.81 67.67 10,963,837 +1.62(+2.45%)
Nov 05, 2021 67.00 67.32 64.90 66.05 17,879,000 -1.43(-2.12%)
Nov 04, 2021 68.66 70.31 67.10 67.48 35,578,880 +2.01(+3.07%)
Nov 03, 2021 73.80 76.36 63.13 65.47 78,308,776 -21.73(-24.92%)
Nov 02, 2021 96.01 96.31 84.62 87.20 19,270,318 -9.95(-10.24%)
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.