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 31, 2016 23.05 24.00 22.81 23.73 1,458,257 +0.68(+2.95%)
Mar 30, 2016 23.49 23.97 23.04 23.05 773,703 -0.29(-1.24%)
Mar 29, 2016 22.26 23.56 22.26 23.34 1,281,312 +0.93(+4.15%)
Mar 28, 2016 22.35 22.78 22.04 22.41 716,550 -0.12(-0.53%)
Mar 24, 2016 22.13 22.53 22.53 22.53 845,300 +0.17(+0.76%)
Mar 23, 2016 22.83 23.47 22.09 22.36 1,537,451 -0.66(-2.87%)
Mar 22, 2016 23.60 24.48 22.81 23.02 2,375,681 +0.26(+1.14%)
Mar 21, 2016 22.16 23.09 22.01 22.76 834,766 +0.44(+1.97%)
Mar 18, 2016 22.46 22.86 22.09 22.32 1,313,472 +0.12(+0.54%)
Mar 17, 2016 22.60 22.93 22.17 22.20 814,575 -0.57(-2.50%)
Mar 16, 2016 21.65 22.98 21.62 22.77 600,160 +0.96(+4.40%)
Mar 15, 2016 22.64 22.64 21.69 21.81 1,096,444 -1.06(-4.63%)
Mar 14, 2016 22.70 23.02 22.56 22.87 638,790 -0.21(-0.91%)
Mar 11, 2016 22.72 23.12 22.46 23.08 746,568 +0.56(+2.49%)
Mar 10, 2016 22.67 22.75 21.86 22.52 1,141,827 +0.08(+0.36%)
Mar 09, 2016 24.10 24.13 22.29 22.44 2,080,948 -1.83(-7.54%)
Mar 08, 2016 23.30 24.64 23.23 24.27 1,592,757 +0.72(+3.06%)
Mar 07, 2016 23.00 24.19 23.00 23.55 1,180,736 +0.27(+1.16%)
Mar 04, 2016 23.37 23.70 22.75 23.28 1,244,364 -0.09(-0.39%)
Mar 03, 2016 22.37 24.01 22.30 23.37 2,311,451 +0.99(+4.42%)
Mar 02, 2016 21.83 22.52 21.82 22.38 1,622,175 +0.92(+4.29%)
Mar 01, 2016 22.27 22.65 21.08 21.46 2,237,490 -0.14(-0.65%)
Feb 29, 2016 21.10 22.02 20.97 21.60 2,391,401 +0.59(+2.81%)
Feb 26, 2016 21.00 21.26 20.31 21.01 1,594,855 +0.01(+0.05%)
Feb 25, 2016 20.34 21.25 20.34 21.00 1,736,174 +0.80(+3.96%)
Feb 24, 2016 20.50 20.77 19.27 20.20 2,010,628 -0.57(-2.74%)
Feb 23, 2016 20.50 22.14 20.45 20.77 2,906,707 +0.77(+3.85%)
Feb 22, 2016 20.37 20.82 19.50 20.00 2,618,671 -0.31(-1.53%)
Feb 19, 2016 19.73 20.48 19.12 20.31 1,798,339 +0.76(+3.89%)
Feb 18, 2016 19.29 19.95 18.84 19.55 1,984,335 +0.17(+0.88%)
Feb 17, 2016 18.94 20.34 18.65 19.38 1,829,066 +0.55(+2.92%)
Feb 16, 2016 17.92 19.40 17.21 18.83 2,666,113 +1.02(+5.73%)
Feb 12, 2016 18.00 17.81 17.81 17.81 6,570,100 -0.16(-0.89%)
Feb 11, 2016 16.33 18.78 16.28 17.97 5,014,067 +1.19(+7.09%)
Feb 10, 2016 16.20 17.07 16.09 16.78 1,989,849 +0.58(+3.58%)
Feb 09, 2016 15.67 16.61 15.62 16.20 3,073,879 +0.19(+1.19%)
Feb 08, 2016 16.65 16.83 15.36 16.01 4,617,914 -0.91(-5.38%)
Feb 05, 2016 18.34 18.34 16.71 16.92 3,164,870 -1.51(-8.19%)
Feb 04, 2016 17.62 18.46 17.16 18.43 1,819,816 +0.78(+4.42%)
Feb 03, 2016 18.00 18.64 17.28 17.65 1,602,976 -0.27(-1.51%)
Feb 02, 2016 19.06 19.37 17.67 17.92 1,385,403 -1.33(-6.91%)
Feb 01, 2016 20.47 20.51 19.06 19.25 2,039,492 -1.25(-6.10%)
Jan 29, 2016 19.52 20.52 19.52 20.50 1,329,136 +1.00(+5.13%)
Jan 28, 2016 19.99 20.32 19.48 19.50 1,376,321 -0.15(-0.76%)
Jan 27, 2016 20.01 20.55 19.59 19.65 990,006 -0.47(-2.34%)
Jan 26, 2016 19.65 20.17 19.15 20.12 2,062,784 +0.37(+1.87%)
Jan 25, 2016 20.08 20.74 19.66 19.75 1,191,184 -0.43(-2.13%)
Jan 22, 2016 19.12 20.31 19.12 20.18 1,688,923 +1.24(+6.55%)
Jan 21, 2016 19.69 19.73 18.85 18.94 2,048,175 -0.59(-3.02%)
Jan 20, 2016 20.59 20.72 19.08 19.53 2,846,224 -1.14(-5.52%)
Jan 19, 2016 20.93 21.06 20.19 20.67 3,169,035 -0.16(-0.77%)
Jan 15, 2016 20.40 20.83 20.83 20.83 3,363,000 +0.06(+0.29%)
Jan 14, 2016 21.40 21.49 19.84 20.77 2,615,794 -0.68(-3.17%)
Jan 13, 2016 22.33 23.00 21.31 21.45 2,379,424 -0.89(-3.98%)
Jan 12, 2016 22.17 22.51 21.73 22.34 1,225,963 +0.18(+0.81%)
Jan 11, 2016 22.28 22.35 21.89 22.16 1,213,951 +0.06(+0.27%)
Jan 08, 2016 21.66 22.39 21.59 22.10 1,056,597 +0.60(+2.79%)
Jan 07, 2016 21.49 22.02 21.43 21.50 1,178,498 -0.46(-2.09%)
Jan 06, 2016 21.72 22.34 21.50 21.96 1,088,671 -0.03(-0.14%)
Jan 05, 2016 22.21 22.87 21.35 21.99 1,252,559 -0.12(-0.54%)
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.