Skip to main content

Zillow Group Cl C (NQ: Z )

50.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 52.50 53.33 52.15 52.52 1,523,373 +0.36(+0.69%)
Aug 31, 2023 52.63 53.08 52.14 52.16 2,638,526 -0.34(-0.65%)
Aug 30, 2023 50.97 53.10 50.82 52.50 2,311,694 +1.52(+2.98%)
Aug 29, 2023 50.50 51.79 50.27 50.98 1,564,458 +0.49(+0.97%)
Aug 28, 2023 50.09 51.04 50.03 50.49 2,402,086 +0.52(+1.04%)
Aug 25, 2023 50.14 50.80 49.37 49.97 1,895,912 -0.19(-0.38%)
Aug 24, 2023 50.13 50.61 49.09 50.16 2,326,644 +0.08(+0.16%)
Aug 23, 2023 49.65 50.88 49.32 50.08 1,867,583 +0.18(+0.36%)
Aug 22, 2023 49.66 50.46 49.37 49.90 2,604,609 +0.77(+1.57%)
Aug 21, 2023 50.84 51.32 49.03 49.13 2,194,794 -1.74(-3.42%)
Aug 18, 2023 49.87 51.09 49.63 50.87 2,888,228 +0.19(+0.37%)
Aug 17, 2023 51.61 52.37 50.68 50.68 4,379,935 -0.89(-1.73%)
Aug 16, 2023 54.41 54.71 51.53 51.57 4,443,709 -3.20(-5.84%)
Aug 15, 2023 55.80 56.36 54.53 54.77 2,163,733 -1.52(-2.70%)
Aug 14, 2023 55.71 56.41 55.51 56.29 1,871,396 -0.04(-0.07%)
Aug 11, 2023 54.97 56.35 54.64 56.33 2,075,142 +0.43(+0.77%)
Aug 10, 2023 56.87 56.95 55.05 55.90 2,097,719 -0.27(-0.48%)
Aug 09, 2023 56.90 57.05 55.55 56.17 2,327,909 -0.61(-1.07%)
Aug 08, 2023 54.85 57.03 54.69 56.78 2,735,049 +0.79(+1.41%)
Aug 07, 2023 56.43 56.43 54.63 55.99 2,820,584 -0.34(-0.60%)
Aug 04, 2023 54.66 57.19 53.77 56.33 5,270,710 +1.33(+2.42%)
Aug 03, 2023 51.87 55.27 51.17 55.00 3,932,374 +0.77(+1.42%)
Aug 02, 2023 54.00 55.31 53.70 54.23 3,920,175 -1.09(-1.97%)
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.