Skip to main content

Zillow Group Cl C (NQ: Z )

47.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 45.86 48.08 44.75 47.15 5,892,067 +2.17(+4.82%)
Feb 01, 2023 44.00 45.15 43.48 44.98 3,861,072 +0.77(+1.74%)
Jan 31, 2023 43.79 44.54 43.41 44.21 2,277,251 +0.84(+1.94%)
Jan 30, 2023 43.62 44.27 43.15 43.37 3,249,284 -1.19(-2.67%)
Jan 27, 2023 43.63 45.01 43.55 44.56 2,709,721 +0.83(+1.90%)
Jan 26, 2023 43.28 43.80 42.46 43.73 2,588,275 +1.48(+3.50%)
Jan 25, 2023 43.24 43.24 41.16 42.25 4,474,735 -2.37(-5.31%)
Jan 24, 2023 44.05 45.20 43.73 44.62 3,874,181 +0.20(+0.45%)
Jan 23, 2023 43.28 44.44 42.94 44.42 2,446,774 +1.26(+2.92%)
Jan 20, 2023 42.40 43.24 41.97 43.16 2,600,467 +1.35(+3.23%)
Jan 19, 2023 42.09 42.47 41.48 41.81 3,263,048 -0.65(-1.53%)
Jan 18, 2023 42.97 43.31 41.56 42.46 2,680,589 -0.38(-0.89%)
Jan 17, 2023 43.23 43.54 42.48 42.84 3,317,154 -0.61(-1.40%)
Jan 13, 2023 42.41 43.52 41.65 43.45 3,169,312 +0.22(+0.51%)
Jan 12, 2023 42.57 43.42 42.25 43.23 4,528,991 +0.88(+2.08%)
Jan 11, 2023 41.23 42.70 40.89 42.35 6,023,952 +1.49(+3.65%)
Jan 10, 2023 38.74 40.87 38.72 40.86 6,782,389 +2.11(+5.45%)
Jan 09, 2023 37.54 39.44 37.29 38.75 5,338,236 +2.87(+8.00%)
Jan 06, 2023 35.32 35.95 34.75 35.88 3,673,284 +0.78(+2.22%)
Jan 05, 2023 35.23 35.33 34.59 35.10 4,751,609 -0.51(-1.43%)
Jan 04, 2023 34.29 36.01 33.75 35.61 10,848,018 +1.93(+5.73%)
Jan 03, 2023 32.85 33.96 32.43 33.68 11,434,325 +1.47(+4.56%)
Dec 30, 2022 31.21 32.24 31.14 32.21 3,639,074 +0.24(+0.75%)
Dec 29, 2022 31.75 32.48 31.18 31.97 3,027,226 +0.68(+2.17%)
Dec 28, 2022 32.28 32.56 31.10 31.29 3,444,072 -1.21(-3.72%)
Dec 27, 2022 32.80 32.98 31.86 32.50 2,303,407 -0.63(-1.90%)
Dec 23, 2022 33.44 33.64 32.98 33.13 1,493,679 -0.33(-0.99%)
Dec 22, 2022 33.33 33.50 32.55 33.46 1,952,863 -0.49(-1.44%)
Dec 21, 2022 33.84 34.66 33.33 33.95 2,582,009 +0.33(+0.98%)
Dec 20, 2022 33.96 34.42 33.46 33.62 3,927,115 -0.76(-2.21%)
Dec 19, 2022 36.00 36.25 34.28 34.38 4,188,190 -1.67(-4.63%)
Dec 16, 2022 35.70 36.28 35.20 36.05 8,247,134 -0.15(-0.41%)
Dec 15, 2022 36.82 37.30 35.92 36.20 3,332,908 -1.75(-4.61%)
Dec 14, 2022 38.10 38.73 37.41 37.95 4,386,740 -0.02(-0.05%)
Dec 13, 2022 37.54 38.93 37.07 37.97 4,631,187 +2.53(+7.14%)
Dec 12, 2022 35.07 35.57 34.43 35.44 3,106,832 +0.34(+0.97%)
Dec 09, 2022 34.67 35.81 34.29 35.10 2,611,250 +0.16(+0.46%)
Dec 08, 2022 35.75 36.29 34.64 34.94 3,391,503 -0.68(-1.91%)
Dec 07, 2022 36.59 36.73 35.51 35.62 2,981,807 -1.30(-3.52%)
Dec 06, 2022 37.82 37.82 36.52 36.92 2,380,995 -0.62(-1.65%)
Dec 05, 2022 38.44 39.38 37.40 37.54 4,990,469 -1.14(-2.95%)
Dec 02, 2022 37.98 38.91 37.73 38.68 4,728,278 +0.36(+0.94%)
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.