Skip to main content

Zillow Group Cl C (NQ: Z )

42.77 -0.66 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 43.73 43.90 41.76 42.77 1,768,352 -0.66(-1.52%)
Mar 24, 2023 42.98 43.68 42.38 43.43 1,735,075 +0.07(+0.16%)
Mar 23, 2023 42.33 44.22 42.17 43.36 2,365,683 +1.41(+3.36%)
Mar 22, 2023 42.53 43.53 41.93 41.95 2,334,984 -0.68(-1.60%)
Mar 21, 2023 41.31 42.85 41.15 42.63 2,216,308 +1.99(+4.90%)
Mar 20, 2023 40.28 41.47 39.90 40.64 1,564,745 +0.04(+0.10%)
Mar 17, 2023 41.07 41.27 40.23 40.60 2,804,867 -0.93(-2.24%)
Mar 16, 2023 40.62 41.68 40.16 41.53 1,633,066 +0.90(+2.22%)
Mar 15, 2023 39.78 40.66 39.47 40.63 3,177,258 +0.21(+0.52%)
Mar 14, 2023 41.45 41.53 39.99 40.42 2,566,611 +0.22(+0.55%)
Mar 13, 2023 38.65 40.49 38.13 40.20 4,252,763 +1.00(+2.55%)
Mar 10, 2023 39.32 39.49 38.17 39.20 3,742,797 -0.16(-0.41%)
Mar 09, 2023 41.74 42.11 39.32 39.36 2,820,089 -2.51(-5.99%)
Mar 08, 2023 41.60 42.23 41.00 41.87 1,415,576 +0.12(+0.29%)
Mar 07, 2023 42.34 43.06 41.42 41.75 2,206,879 -0.68(-1.60%)
Mar 06, 2023 43.08 43.79 42.41 42.43 1,770,295 -0.79(-1.83%)
Mar 03, 2023 42.23 43.41 42.02 43.22 2,176,945 +1.07(+2.54%)
Mar 02, 2023 40.78 42.27 40.66 42.15 1,872,396 +0.67(+1.62%)
Mar 01, 2023 41.97 42.75 41.26 41.48 2,353,201 -0.52(-1.24%)
Feb 28, 2023 41.93 42.63 41.82 42.00 3,617,871 +0.01(+0.02%)
Feb 27, 2023 42.55 42.78 41.64 41.99 2,731,051 +0.88(+2.14%)
Feb 24, 2023 41.02 41.59 40.32 41.11 3,011,218 -1.12(-2.65%)
Feb 23, 2023 42.80 42.80 41.52 42.23 3,835,091 -0.26(-0.61%)
Feb 22, 2023 43.60 44.74 42.20 42.49 3,756,219 -1.06(-2.43%)
Feb 21, 2023 44.88 46.10 43.41 43.55 5,439,848 -2.34(-5.10%)
Feb 17, 2023 46.96 47.77 44.94 45.89 4,501,627 -2.01(-4.20%)
Feb 16, 2023 47.39 49.32 45.03 47.90 7,026,594 +0.41(+0.86%)
Feb 15, 2023 45.12 47.56 44.70 47.49 9,280,376 +1.95(+4.28%)
Feb 14, 2023 44.04 45.69 43.65 45.54 3,759,669 +0.71(+1.58%)
Feb 13, 2023 44.95 45.34 44.04 44.83 3,719,841 +1.83(+4.26%)
Feb 10, 2023 42.83 43.41 42.40 43.00 1,958,850 -0.36(-0.83%)
Feb 09, 2023 45.10 45.69 43.34 43.36 2,023,893 -1.08(-2.43%)
Feb 08, 2023 46.05 46.37 44.42 44.44 2,327,032 -1.92(-4.14%)
Feb 07, 2023 44.95 46.49 44.33 46.36 2,550,592 +1.54(+3.44%)
Feb 06, 2023 45.55 46.09 44.76 44.82 2,924,364 -1.33(-2.88%)
Feb 03, 2023 45.50 47.54 45.32 46.15 2,905,116 -1.00(-2.12%)
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%)
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.