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 (%)
Jun 30, 2023 50.90 51.52 49.94 50.26 2,746,534 +0.09(+0.18%)
Jun 29, 2023 52.38 52.38 49.92 50.17 2,397,840 -2.36(-4.49%)
Jun 28, 2023 50.97 53.23 50.65 52.53 3,944,289 +1.40(+2.74%)
Jun 27, 2023 49.64 51.57 48.65 51.13 3,491,541 +1.83(+3.71%)
Jun 26, 2023 47.91 49.67 47.90 49.30 1,785,957 +1.23(+2.56%)
Jun 23, 2023 48.41 48.61 47.14 48.07 1,920,916 -0.74(-1.52%)
Jun 22, 2023 48.72 49.39 47.89 48.81 2,048,827 +0.10(+0.21%)
Jun 21, 2023 47.81 48.95 47.43 48.71 2,750,495 +0.84(+1.75%)
Jun 20, 2023 46.67 48.92 46.60 47.87 3,859,326 +1.19(+2.55%)
Jun 16, 2023 48.43 48.45 46.44 46.68 10,276,599 -1.48(-3.07%)
Jun 15, 2023 45.86 48.38 45.77 48.16 4,367,250 -0.09(-0.19%)
May 08, 2023 48.38 48.68 47.71 48.25 1,753,015 -0.43(-0.88%)
May 05, 2023 47.00 49.07 46.80 48.68 5,882,310 +2.06(+4.42%)
May 04, 2023 43.01 46.76 42.94 46.62 7,165,080 +4.22(+9.95%)
May 03, 2023 42.76 43.60 42.30 42.40 3,490,931 -0.43(-1.00%)
May 02, 2023 43.44 43.92 42.77 42.83 2,732,932 -1.09(-2.48%)
May 01, 2023 44.19 44.49 43.38 43.92 1,971,034 +0.38(+0.87%)
Apr 28, 2023 42.34 43.60 42.06 43.54 1,716,824 +0.98(+2.30%)
Apr 27, 2023 43.06 43.25 42.11 42.56 1,967,802 +0.82(+1.96%)
Apr 26, 2023 43.94 44.15 41.56 41.74 3,446,496 -1.78(-4.09%)
Apr 25, 2023 44.18 44.47 43.48 43.52 1,753,177 -0.94(-2.11%)
Apr 24, 2023 44.82 45.24 43.80 44.46 2,670,906 -0.54(-1.20%)
Apr 21, 2023 45.04 45.40 44.76 45.00 1,727,524 -0.06(-0.13%)
Apr 20, 2023 45.40 45.93 44.96 45.06 1,431,565 -0.73(-1.59%)
Apr 19, 2023 44.80 45.90 44.71 45.79 1,417,919 +0.43(+0.95%)
Apr 18, 2023 45.77 45.92 44.71 45.36 2,602,905 -0.21(-0.46%)
Apr 17, 2023 45.58 45.83 44.79 45.57 1,583,897 -0.08(-0.18%)
Apr 14, 2023 45.78 46.41 45.04 45.65 1,695,664 -0.22(-0.48%)
Apr 13, 2023 46.11 46.50 45.79 45.87 1,894,779 +0.13(+0.28%)
Apr 12, 2023 45.55 45.92 44.95 45.74 2,293,772 +0.96(+2.14%)
Apr 11, 2023 44.65 45.16 44.49 44.78 1,923,769 -0.19(-0.42%)
Apr 10, 2023 44.30 45.41 44.14 44.97 1,370,194 +0.18(+0.40%)
Apr 06, 2023 43.51 45.31 43.00 44.79 2,136,153 +1.11(+2.54%)
Apr 05, 2023 43.62 43.80 42.90 43.68 1,909,080 -0.33(-0.75%)
Apr 04, 2023 45.00 45.30 43.71 44.01 1,954,284 -0.74(-1.65%)
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.