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 (%)
May 31, 2023 44.28 46.34 44.28 45.61 5,147,056 +0.90(+2.01%)
May 30, 2023 45.36 45.38 43.65 44.71 2,049,798 -0.24(-0.53%)
May 26, 2023 45.42 46.01 44.70 44.95 1,820,418 -0.34(-0.75%)
May 25, 2023 45.65 46.02 44.93 45.29 2,529,670 +0.08(+0.18%)
May 24, 2023 44.85 45.84 44.52 45.21 3,039,510 -0.38(-0.83%)
May 23, 2023 45.26 46.88 45.12 45.59 3,290,030 +0.18(+0.40%)
May 22, 2023 45.31 46.40 45.24 45.41 2,208,346 +0.02(+0.04%)
May 19, 2023 45.38 45.55 44.22 45.39 3,358,004 -0.48(-1.05%)
May 18, 2023 45.63 46.20 45.20 45.87 2,459,688 +0.19(+0.42%)
May 17, 2023 45.11 45.74 43.89 45.68 2,770,738 +0.73(+1.62%)
May 16, 2023 45.54 45.70 44.35 44.95 1,603,065 -0.67(-1.47%)
May 15, 2023 44.82 46.00 44.30 45.62 2,180,760 +0.80(+1.78%)
May 12, 2023 45.44 45.57 43.99 44.82 1,917,022 -0.91(-1.99%)
May 11, 2023 47.48 47.53 45.66 45.73 3,013,436 -1.61(-3.40%)
May 10, 2023 48.15 48.53 47.25 47.34 2,354,158 -0.15(-0.32%)
May 09, 2023 47.81 48.32 47.37 47.49 2,552,892 -0.76(-1.58%)
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 45.23 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%)
Apr 03, 2023 43.81 44.87 43.50 44.75 2,045,853 +0.28(+0.63%)
Mar 31, 2023 43.07 44.54 42.98 44.47 2,704,540 +1.59(+3.71%)
Mar 30, 2023 43.88 43.92 42.50 42.88 1,402,358 -0.37(-0.86%)
Mar 29, 2023 43.26 43.43 42.49 43.25 1,860,825 +0.79(+1.86%)
Mar 28, 2023 42.90 43.25 42.13 42.46 1,061,655 -0.31(-0.72%)
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%)
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.