Skip to main content

Zillow Group Cl C (NQ: Z )

48.78 -1.60 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 42.42 42.50 40.67 40.94 3,800,934 -1.35(-3.19%)
Nov 29, 2023 42.37 43.94 42.07 42.29 3,203,286 +0.37(+0.88%)
Nov 28, 2023 40.90 42.03 40.37 41.92 3,471,260 +0.82(+2.00%)
Nov 27, 2023 39.97 41.33 39.80 41.10 3,874,359 +1.09(+2.72%)
Nov 24, 2023 39.49 40.55 39.49 40.01 1,091,411 +0.25(+0.63%)
Nov 22, 2023 38.70 40.03 38.65 39.76 4,390,642 +1.42(+3.70%)
Nov 21, 2023 38.53 38.58 37.63 38.34 3,682,033 -0.35(-0.90%)
Nov 20, 2023 39.09 39.44 38.34 38.69 2,732,467 -0.40(-1.02%)
Nov 17, 2023 40.77 40.86 38.42 39.09 3,969,792 -1.62(-3.98%)
Nov 16, 2023 40.37 40.87 39.77 40.71 3,186,156 +0.17(+0.42%)
Nov 15, 2023 40.10 41.33 39.73 40.54 5,903,091 +0.46(+1.15%)
Nov 14, 2023 37.37 40.87 37.36 40.08 6,967,283 +4.37(+12.24%)
Nov 13, 2023 36.39 36.48 35.44 35.71 2,398,650 -0.99(-2.70%)
Nov 10, 2023 36.43 36.78 35.92 36.70 2,187,432 +0.54(+1.49%)
Nov 09, 2023 38.11 38.14 36.12 36.16 3,425,677 -1.62(-4.29%)
Nov 08, 2023 38.02 38.54 37.70 37.78 2,983,406 -0.23(-0.61%)
Nov 07, 2023 37.04 38.25 36.81 38.01 3,829,167 +0.90(+2.43%)
Nov 06, 2023 37.43 37.54 36.41 37.11 3,307,286 -0.58(-1.54%)
Nov 03, 2023 36.68 38.28 36.52 37.69 7,021,194 +2.19(+6.17%)
Nov 02, 2023 37.34 37.50 33.80 35.50 8,740,588 -0.96(-2.63%)
Nov 01, 2023 36.06 36.54 35.47 36.46 6,401,515 +0.21(+0.58%)
Oct 31, 2023 39.18 39.45 35.00 36.25 12,619,920 -2.72(-6.98%)
Oct 30, 2023 38.60 39.13 38.38 38.97 2,240,112 +0.37(+0.96%)
Oct 27, 2023 38.03 38.73 37.45 38.60 2,949,829 +0.55(+1.45%)
Oct 26, 2023 37.99 38.36 37.48 38.05 3,368,721 -0.14(-0.37%)
Oct 25, 2023 38.70 38.89 37.80 38.19 3,755,108 -1.18(-3.00%)
Oct 24, 2023 38.97 40.13 38.95 39.37 2,243,444 +0.89(+2.31%)
Oct 23, 2023 38.54 39.74 38.31 38.48 2,564,306 -0.48(-1.23%)
Oct 20, 2023 39.33 39.54 38.87 38.96 2,611,140 -0.43(-1.09%)
Oct 19, 2023 41.28 41.42 39.38 39.39 2,877,437 -1.58(-3.86%)
Oct 18, 2023 42.28 42.32 40.70 40.97 2,773,954 -1.49(-3.51%)
Oct 17, 2023 42.05 43.03 42.05 42.46 2,961,606 -0.07(-0.16%)
Oct 16, 2023 42.88 43.44 42.42 42.53 1,800,579 -0.27(-0.63%)
Oct 13, 2023 43.78 43.78 42.27 42.80 2,735,985 -0.73(-1.68%)
Oct 12, 2023 44.95 45.15 43.16 43.53 1,717,145 -1.51(-3.35%)
Oct 11, 2023 45.52 45.96 44.74 45.04 912,101 -0.27(-0.60%)
Oct 10, 2023 43.85 45.35 43.80 45.31 2,011,131 +1.59(+3.65%)
Oct 09, 2023 43.53 44.07 43.03 43.72 1,165,941 -0.27(-0.61%)
Oct 06, 2023 43.02 44.91 42.91 43.98 1,982,527 +0.21(+0.49%)
Oct 05, 2023 43.76 44.06 42.75 43.77 1,566,079 -0.07(-0.16%)
Oct 04, 2023 42.76 44.08 42.48 43.84 2,085,946 +1.23(+2.89%)
Oct 03, 2023 45.01 45.51 42.32 42.61 3,543,356 -3.03(-6.64%)
Oct 02, 2023 46.14 46.43 45.42 45.64 1,801,811 -0.52(-1.13%)
Sep 29, 2023 47.56 47.92 45.91 46.16 2,001,147 -0.41(-0.88%)
Sep 28, 2023 46.16 46.76 45.84 46.57 1,633,917 +0.49(+1.06%)
Sep 27, 2023 45.51 46.38 45.13 46.08 4,044,180 +0.73(+1.61%)
Sep 26, 2023 45.19 45.75 45.06 45.35 2,231,440 -0.11(-0.24%)
Sep 25, 2023 45.01 45.53 45.26 45.46 1,716,970 +0.24(+0.53%)
Sep 22, 2023 46.37 46.86 45.02 45.22 2,055,857 -0.81(-1.76%)
Sep 21, 2023 46.83 46.99 45.93 46.03 2,502,518 -1.75(-3.66%)
Sep 20, 2023 47.59 48.94 47.37 47.78 2,225,330 +0.41(+0.87%)
Sep 19, 2023 46.99 47.54 46.78 47.37 1,908,913 +0.22(+0.47%)
Sep 18, 2023 47.34 47.77 46.74 47.15 3,067,802 -0.28(-0.59%)
Sep 15, 2023 48.36 48.50 46.97 47.43 7,054,696 -1.38(-2.83%)
Sep 14, 2023 50.04 50.37 48.71 48.81 2,808,177 -1.05(-2.11%)
Sep 13, 2023 51.94 52.20 49.78 49.86 2,014,374 -1.96(-3.78%)
Sep 12, 2023 50.84 52.10 50.49 51.82 1,710,333 +0.73(+1.43%)
Sep 11, 2023 51.19 51.70 51.05 51.09 988,192 +0.18(+0.35%)
Sep 08, 2023 51.74 52.10 50.17 50.91 1,620,138 -0.71(-1.38%)
Sep 07, 2023 51.49 51.72 50.67 51.62 1,605,735 -0.43(-0.83%)
Sep 06, 2023 52.38 52.67 51.44 52.05 1,728,625 -0.33(-0.63%)
Sep 05, 2023 52.20 52.98 51.82 52.38 1,913,594 -0.14(-0.27%)
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.