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 (%)
Mar 29, 2019 34.67 35.15 33.80 34.74 2,981,100 +0.48(+1.40%)
Mar 28, 2019 35.31 35.63 34.18 34.26 2,421,534 -1.01(-2.86%)
Mar 27, 2019 35.73 36.66 35.02 35.27 3,348,036 -0.16(-0.45%)
Mar 26, 2019 36.06 36.51 34.98 35.43 2,164,193 -0.43(-1.20%)
Mar 25, 2019 35.44 36.37 35.04 35.86 1,648,531 +0.15(+0.42%)
Mar 22, 2019 35.93 36.86 35.60 35.71 2,282,400 -0.51(-1.41%)
Mar 21, 2019 35.58 36.25 35.05 36.22 1,681,701 +0.60(+1.68%)
Mar 20, 2019 38.01 38.07 35.46 35.62 3,390,932 -1.98(-5.27%)
Mar 19, 2019 37.82 38.23 37.39 37.60 2,257,524 -0.22(-0.58%)
Mar 18, 2019 37.80 38.05 37.30 37.82 1,904,756 +0.12(+0.32%)
Mar 15, 2019 36.78 37.85 36.70 37.70 4,589,700 -0.40(-1.05%)
Mar 14, 2019 39.39 39.39 37.99 38.10 1,814,615 -1.36(-3.45%)
Mar 13, 2019 39.87 39.87 39.14 39.46 1,515,615 -0.30(-0.75%)
Mar 12, 2019 40.33 40.40 39.03 39.76 2,712,184 -0.34(-0.85%)
Mar 11, 2019 38.61 40.64 38.51 40.10 2,769,599 +1.71(+4.45%)
Mar 08, 2019 37.08 38.64 36.97 38.39 2,804,400 +0.85(+2.26%)
Mar 07, 2019 38.37 38.37 37.24 37.54 4,404,013 -0.82(-2.14%)
Mar 06, 2019 39.60 39.65 37.76 38.36 1,888,175 -1.23(-3.11%)
Mar 05, 2019 39.92 39.92 38.74 39.59 1,863,102 -0.36(-0.90%)
Mar 04, 2019 40.67 40.67 39.40 39.95 2,615,270 -0.41(-1.02%)
Mar 01, 2019 41.99 42.30 39.59 40.36 3,572,300 -1.44(-3.44%)
Feb 28, 2019 41.81 42.54 41.39 41.80 2,709,131 +0.10(+0.24%)
Feb 27, 2019 41.21 42.61 40.31 41.70 4,208,345 -0.46(-1.09%)
Feb 26, 2019 43.13 43.66 41.02 42.16 5,186,427 -1.49(-3.41%)
Feb 25, 2019 43.80 45.29 43.00 43.65 8,859,370 -0.63(-1.42%)
Feb 22, 2019 37.97 44.39 37.21 44.28 22,935,200 +9.24(+26.37%)
Feb 21, 2019 34.95 35.47 33.68 35.04 6,569,338 +0.21(+0.60%)
Feb 20, 2019 36.14 37.39 34.79 34.83 5,128,803 -1.40(-3.86%)
Feb 19, 2019 37.03 37.16 36.11 36.23 3,152,319 -0.95(-2.56%)
Feb 15, 2019 36.62 37.44 36.20 37.18 3,201,400 +1.21(+3.36%)
Feb 14, 2019 35.76 36.68 35.53 35.97 1,980,239 +0.18(+0.50%)
Feb 13, 2019 36.04 36.42 35.69 35.79 1,358,137 -0.20(-0.56%)
Feb 12, 2019 34.65 36.43 34.47 35.99 2,832,404 +1.70(+4.96%)
Feb 11, 2019 35.49 35.92 34.02 34.29 1,876,064 -1.15(-3.24%)
Feb 08, 2019 34.00 35.66 33.95 35.44 2,647,100 +1.18(+3.44%)
Feb 07, 2019 33.57 34.33 32.66 34.26 2,796,856 +0.18(+0.53%)
Feb 06, 2019 34.61 34.92 33.73 34.08 1,968,390 -0.63(-1.82%)
Feb 05, 2019 33.89 34.86 33.89 34.71 1,747,234 +0.81(+2.39%)
Feb 04, 2019 34.41 34.56 33.83 33.90 1,557,069 -0.34(-0.99%)
Feb 01, 2019 35.12 35.36 34.06 34.24 2,008,300 -0.85(-2.42%)
Jan 31, 2019 33.73 35.30 33.72 35.09 3,671,767 +1.49(+4.43%)
Jan 30, 2019 33.30 34.17 32.62 33.60 1,858,282 +0.65(+1.97%)
Jan 29, 2019 32.45 33.29 32.32 32.95 1,488,866 +0.27(+0.83%)
Jan 28, 2019 32.00 32.94 31.27 32.68 1,393,887 +0.13(+0.40%)
Jan 25, 2019 31.42 32.73 31.20 32.55 2,469,500 +1.42(+4.56%)
Jan 24, 2019 30.93 31.24 30.56 31.13 1,880,398 +0.29(+0.94%)
Jan 23, 2019 31.72 31.92 30.30 30.84 2,072,870 -0.59(-1.88%)
Jan 22, 2019 33.57 33.90 31.26 31.43 2,042,716 -2.57(-7.56%)
Jan 18, 2019 33.65 34.72 33.51 34.00 1,982,800 +0.45(+1.34%)
Jan 17, 2019 33.52 33.92 33.06 33.55 1,716,357 -0.01(-0.03%)
Jan 16, 2019 33.47 34.09 32.97 33.56 1,464,901 +0.11(+0.33%)
Jan 15, 2019 33.69 34.24 33.20 33.45 1,543,049 +0.00(+0.00%)
Jan 14, 2019 33.80 34.22 33.24 33.45 1,198,559 -0.88(-2.56%)
Jan 11, 2019 33.73 34.92 33.28 34.33 2,459,300 +0.44(+1.30%)
Jan 10, 2019 32.37 34.09 31.63 33.89 2,865,855 +1.39(+4.28%)
Jan 09, 2019 31.70 32.96 31.23 32.50 2,161,554 +0.74(+2.33%)
Jan 08, 2019 31.06 31.80 29.94 31.76 1,900,619 +0.91(+2.95%)
Jan 07, 2019 30.93 31.71 30.44 30.85 2,341,992 +0.05(+0.16%)
Jan 04, 2019 30.41 30.99 30.23 30.80 2,395,700 +0.88(+2.94%)
Jan 03, 2019 30.35 30.80 29.26 29.92 4,542,050 -0.43(-1.42%)
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.