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 (%)
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%)
Jan 02, 2019 30.89 31.80 30.16 30.35 3,321,372 -1.23(-3.89%)
Dec 31, 2018 31.63 32.07 30.83 31.58 1,882,400 +0.07(+0.22%)
Dec 28, 2018 32.19 32.53 30.85 31.51 1,541,600 -0.59(-1.84%)
Dec 27, 2018 30.40 32.14 30.40 32.10 2,510,962 +1.28(+4.15%)
Dec 26, 2018 28.53 30.87 28.53 30.82 1,404,369 +2.50(+8.83%)
Dec 24, 2018 27.90 29.34 27.71 28.32 1,028,700 +0.10(+0.35%)
Dec 21, 2018 29.16 29.85 27.93 28.22 2,589,200 -0.87(-2.99%)
Dec 20, 2018 30.14 30.36 27.95 29.09 2,921,670 -1.20(-3.96%)
Dec 19, 2018 30.58 31.95 30.08 30.29 2,640,724 -0.54(-1.75%)
Dec 18, 2018 31.12 31.62 30.46 30.83 2,832,216 -0.16(-0.52%)
Dec 17, 2018 32.13 32.42 30.84 30.99 3,452,710 -1.39(-4.29%)
Dec 14, 2018 32.62 33.11 32.00 32.38 2,632,000 -0.46(-1.40%)
Dec 13, 2018 35.15 35.30 32.12 32.84 4,090,178 -2.19(-6.25%)
Dec 12, 2018 36.64 37.23 34.96 35.03 2,999,401 -0.98(-2.72%)
Dec 11, 2018 36.83 37.32 35.93 36.01 1,892,942 -0.09(-0.25%)
Dec 10, 2018 36.05 37.45 35.55 36.10 2,620,339 +0.00(+0.00%)
Dec 07, 2018 36.80 38.00 35.34 36.10 2,966,300 -0.92(-2.49%)
Dec 06, 2018 35.48 37.04 34.17 37.02 3,326,400 +1.18(+3.29%)
Dec 04, 2018 36.57 37.50 35.18 35.84 2,684,600 -1.18(-3.19%)
Dec 03, 2018 37.55 37.75 35.55 37.02 3,364,536 +0.47(+1.29%)
Nov 30, 2018 36.40 37.47 36.03 36.55 4,309,200 -0.25(-0.68%)
Nov 29, 2018 36.06 37.20 35.16 36.80 4,511,494 +1.65(+4.69%)
Nov 28, 2018 33.71 35.33 33.31 35.15 5,175,036 +1.68(+5.02%)
Nov 27, 2018 32.59 33.90 31.81 33.47 5,532,915 +0.58(+1.76%)
Nov 26, 2018 30.00 32.96 30.00 32.89 8,504,517 +3.50(+11.91%)
Nov 23, 2018 28.97 29.72 28.97 29.39 1,201,000 +0.21(+0.72%)
Nov 21, 2018 29.18 29.18 29.18 0 +0.95(+3.37%)
Nov 20, 2018 26.57 28.40 26.38 28.23 4,969,847 +1.07(+3.94%)
Nov 19, 2018 28.74 29.05 27.06 27.16 3,629,734 -1.75(-6.05%)
Nov 16, 2018 28.05 29.27 27.66 28.91 2,758,800 +0.86(+3.07%)
Nov 15, 2018 28.49 28.64 27.00 28.05 5,017,799 -0.36(-1.27%)
Nov 14, 2018 30.81 31.03 28.36 28.41 4,230,684 -2.05(-6.73%)
Nov 13, 2018 31.39 31.89 30.44 30.46 3,194,222 -0.58(-1.87%)
Nov 12, 2018 30.15 31.74 29.88 31.04 4,796,883 +0.79(+2.61%)
Nov 09, 2018 28.98 30.82 28.85 30.25 4,361,200 +0.84(+2.86%)
Nov 08, 2018 30.12 30.92 29.00 29.41 10,495,450 -0.58(-1.93%)
Nov 07, 2018 32.76 33.00 29.98 29.99 21,843,444 -11.05(-26.92%)
Nov 06, 2018 40.74 41.93 40.43 41.04 3,983,968 +0.59(+1.46%)
Nov 05, 2018 41.24 41.25 39.11 40.45 2,822,279 -1.13(-2.72%)
Nov 02, 2018 41.41 42.85 41.13 41.58 2,125,000 -0.36(-0.86%)
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.