Skip to main content

Zillow Group Cl C (NQ: Z )

49.97 -0.41 (-0.81%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 53.00 53.06 49.26 49.29 6,542,128 -3.23(-6.15%)
Mar 30, 2022 54.20 55.70 51.81 52.52 4,131,354 -2.92(-5.27%)
Mar 29, 2022 53.16 55.84 53.11 55.44 2,706,517 +2.64(+5.00%)
Mar 28, 2022 52.20 53.14 51.03 52.80 3,001,010 +0.76(+1.46%)
Mar 25, 2022 55.23 55.49 51.60 52.04 4,822,926 -3.12(-5.66%)
Mar 24, 2022 54.52 55.35 52.82 55.16 2,930,926 +0.65(+1.19%)
Mar 23, 2022 54.53 56.36 53.25 54.51 3,081,277 -1.13(-2.03%)
Mar 22, 2022 53.56 56.98 53.40 55.64 3,385,726 +2.31(+4.33%)
Mar 21, 2022 54.99 54.99 51.63 53.33 4,678,909 -1.66(-3.02%)
Mar 18, 2022 52.89 55.20 52.40 54.99 4,871,507 +2.00(+3.77%)
Mar 17, 2022 50.48 53.08 49.88 52.99 4,732,145 +2.30(+4.54%)
Mar 16, 2022 48.57 50.73 48.10 50.69 3,726,749 +3.61(+7.67%)
Mar 15, 2022 46.58 47.38 45.59 47.08 2,692,006 +0.95(+2.06%)
Mar 14, 2022 48.00 48.58 45.34 46.13 3,427,111 -1.97(-4.10%)
Mar 11, 2022 50.30 50.64 48.03 48.10 2,700,804 -1.76(-3.53%)
Mar 10, 2022 50.17 50.42 48.92 49.86 2,529,733 -1.18(-2.31%)
Mar 09, 2022 48.68 51.09 48.32 51.04 3,540,244 +3.39(+7.11%)
Mar 08, 2022 48.15 50.19 46.97 47.65 5,408,174 -1.92(-3.87%)
Mar 07, 2022 51.47 52.44 49.30 49.57 4,499,828 -2.14(-4.14%)
Mar 04, 2022 53.71 55.00 51.08 51.71 3,993,120 -2.09(-3.88%)
Mar 03, 2022 56.25 56.99 53.58 53.80 2,443,428 -2.29(-4.08%)
Mar 02, 2022 57.50 57.77 55.51 56.09 2,557,492 -1.52(-2.64%)
Mar 01, 2022 57.20 58.96 56.74 57.61 2,777,658 +0.09(+0.16%)
Feb 28, 2022 57.24 58.63 56.36 57.52 3,925,290 -0.27(-0.47%)
Feb 25, 2022 57.85 57.97 56.30 57.79 2,757,746 +0.08(+0.14%)
Feb 24, 2022 52.29 57.92 52.06 57.71 4,571,043 +3.16(+5.79%)
Feb 23, 2022 58.51 59.15 54.45 54.55 5,535,998 -3.91(-6.69%)
Feb 22, 2022 59.57 60.68 58.01 58.46 5,452,338 -2.35(-3.86%)
Feb 18, 2022 60.81 0 -1.87(-2.98%)
Feb 17, 2022 63.20 65.88 62.36 62.68 5,702,974 -1.34(-2.09%)
Feb 16, 2022 64.06 64.84 62.14 64.02 9,187,872 -1.14(-1.75%)
Feb 15, 2022 59.00 65.56 58.84 65.16 19,900,408 +7.09(+12.21%)
Feb 14, 2022 55.67 61.31 55.09 58.07 24,344,208 +2.67(+4.82%)
Feb 11, 2022 56.02 58.25 53.32 55.40 50,184,024 +6.61(+13.55%)
Feb 10, 2022 49.41 50.77 48.28 48.79 13,423,713 -0.87(-1.75%)
Feb 09, 2022 49.76 50.02 49.02 49.66 4,757,288 +0.81(+1.66%)
Feb 08, 2022 47.68 49.26 47.17 48.85 3,792,924 +0.43(+0.89%)
Feb 07, 2022 49.04 50.58 48.41 48.42 3,233,994 -0.52(-1.06%)
Feb 04, 2022 47.18 49.57 46.55 48.94 3,048,163 +1.41(+2.97%)
Feb 03, 2022 48.29 47.35 47.53 2,895,655 -1.56(-3.18%)
Feb 02, 2022 51.49 51.59 48.54 49.09 4,004,447 -2.31(-4.49%)
Feb 01, 2022 51.00 51.59 49.85 51.40 6,305,903 +0.92(+1.82%)
Jan 31, 2022 47.63 50.51 50.48 5,559,522 +3.06(+6.45%)
Jan 28, 2022 46.70 47.43 44.80 47.42 5,405,845 +0.64(+1.37%)
Jan 27, 2022 48.40 48.57 46.58 46.78 3,678,478 -0.93(-1.95%)
Jan 26, 2022 50.86 51.82 47.51 47.71 5,194,913 -1.88(-3.79%)
Jan 25, 2022 51.94 53.00 49.52 49.59 4,328,716 -3.70(-6.94%)
Jan 24, 2022 49.05 53.36 47.96 53.29 6,598,995 +2.19(+4.29%)
Jan 21, 2022 53.31 53.44 50.52 51.10 4,662,216 -2.76(-5.12%)
Jan 20, 2022 55.38 56.86 53.77 53.86 3,061,954 -0.36(-0.66%)
Jan 19, 2022 54.15 55.74 53.56 54.22 2,597,945 +0.15(+0.28%)
Jan 18, 2022 54.01 55.41 53.54 54.07 3,972,445 -1.28(-2.31%)
Jan 14, 2022 55.35 0 -1.25(-2.21%)
Jan 13, 2022 57.02 58.25 56.01 56.60 2,444,918 -0.47(-0.82%)
Jan 12, 2022 59.00 59.33 56.77 57.07 2,537,181 -1.28(-2.19%)
Jan 11, 2022 56.75 58.85 56.36 58.35 2,928,458 +1.81(+3.20%)
Jan 10, 2022 55.90 57.19 54.76 56.54 3,525,046 -0.14(-0.25%)
Jan 07, 2022 57.00 58.75 55.69 56.68 3,501,701 -0.66(-1.15%)
Jan 06, 2022 58.05 59.16 54.56 57.34 4,965,292 -1.00(-1.71%)
Jan 05, 2022 61.79 63.44 57.54 58.34 4,275,125 -3.91(-6.28%)
Jan 04, 2022 64.24 64.75 60.26 62.25 5,062,652 -1.19(-1.88%)
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.