Zillow Group Cl C (NQ: Z )

101.27 USD +3.46 (+3.54%)
Official Closing Price Updated: 7:58 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 99.64 102.08 98.63 101.27 2,618,812 +3.46(+3.54%)
Sep 24, 2020 94.76 100.25 93.60 97.81 2,732,416 +1.49(+1.55%)
Sep 23, 2020 99.00 102.05 95.88 96.32 3,652,114 -2.87(-2.89%)
Sep 22, 2020 96.69 99.35 94.49 99.19 3,644,744 +3.48(+3.64%)
Sep 21, 2020 93.32 96.42 91.26 95.71 3,821,232 -0.16(-0.17%)
Sep 18, 2020 97.41 98.00 93.19 95.87 4,695,700 -0.58(-0.60%)
Sep 17, 2020 92.50 97.00 91.84 96.45 5,170,364 +1.47(+1.55%)
Sep 16, 2020 91.98 97.11 91.76 94.98 6,689,091 +3.81(+4.18%)
Sep 15, 2020 87.94 92.88 86.56 91.17 5,546,853 +3.99(+4.58%)
Sep 14, 2020 87.47 89.09 85.81 87.18 3,282,504 +1.80(+2.11%)
Sep 11, 2020 83.44 86.03 82.33 85.38 3,006,300 +2.62(+3.17%)
Sep 10, 2020 82.57 86.11 81.92 82.76 2,935,133 +0.44(+0.53%)
Sep 09, 2020 82.39 83.98 80.50 82.32 3,248,798 +1.66(+2.06%)
Sep 08, 2020 80.43 84.88 79.35 80.66 2,742,181 -3.22(-3.84%)
Sep 04, 2020 85.17 85.92 79.08 83.88 3,314,900 -1.56(-1.83%)
Sep 03, 2020 87.80 88.12 82.53 85.44 3,413,479 -3.84(-4.30%)
Sep 02, 2020 91.83 92.81 88.09 89.28 4,678,008 +0.84(+0.95%)
Sep 01, 2020 85.90 89.21 85.61 88.44 2,389,113 +2.68(+3.12%)
Aug 31, 2020 86.73 87.22 84.41 85.76 2,131,028 -1.56(-1.79%)
Aug 28, 2020 85.51 88.01 85.17 87.32 1,823,900 +2.08(+2.44%)
Aug 27, 2020 84.23 86.81 83.06 85.24 2,510,825 +1.39(+1.66%)
Aug 26, 2020 83.11 85.68 82.96 83.85 3,686,716 +1.02(+1.23%)
Aug 25, 2020 83.12 83.45 80.35 82.83 2,037,466 -0.77(-0.92%)
Aug 24, 2020 84.35 84.99 82.21 83.60 1,981,709 +0.40(+0.48%)
Aug 21, 2020 83.11 84.41 82.85 83.20 1,820,100 +0.35(+0.42%)
Aug 20, 2020 82.79 85.00 82.47 82.85 2,496,635 -0.98(-1.17%)
Aug 19, 2020 82.19 84.92 80.95 83.83 3,698,019 +1.51(+1.83%)
Aug 18, 2020 79.90 82.92 79.89 82.32 3,552,568 +2.53(+3.17%)
Aug 17, 2020 77.11 80.69 77.11 79.79 3,420,041 +3.15(+4.11%)
Aug 14, 2020 73.89 77.12 73.48 76.64 3,038,600 +2.20(+2.96%)
Aug 13, 2020 76.93 77.69 73.93 74.44 4,407,876 -1.56(-2.05%)
Aug 12, 2020 75.36 78.67 75.36 76.00 3,248,679 +0.67(+0.89%)
Aug 11, 2020 78.69 79.55 74.89 75.33 4,101,390 -4.01(-5.05%)
Aug 10, 2020 79.51 80.98 78.30 79.34 3,999,694 -0.42(-0.53%)
Aug 07, 2020 78.99 85.10 76.00 79.76 27,336,700 +8.34(+11.68%)
Aug 06, 2020 70.67 73.30 70.11 71.42 6,444,375 +0.82(+1.16%)
Aug 05, 2020 68.81 71.05 67.41 70.60 2,509,717 +2.36(+3.46%)
Aug 04, 2020 68.80 70.20 67.51 68.24 3,259,120 +0.30(+0.44%)
Aug 03, 2020 69.26 69.36 67.02 67.94 2,669,078 -0.45(-0.66%)
Jul 31, 2020 70.84 71.00 67.51 68.39 2,936,000 -1.51(-2.16%)
Jul 30, 2020 65.84 70.11 65.40 69.90 3,842,809 +3.41(+5.13%)
Jul 29, 2020 65.82 67.06 64.86 66.49 1,966,962 +1.49(+2.29%)
Jul 28, 2020 66.08 67.44 64.94 65.00 2,134,252 -1.91(-2.85%)
Jul 27, 2020 66.88 67.18 64.95 66.91 3,974,133 +1.19(+1.81%)
Jul 24, 2020 64.55 67.67 64.25 65.72 2,640,000 +0.22(+0.34%)
Jul 23, 2020 67.28 69.40 64.33 65.50 4,404,061 -1.90(-2.82%)
Jul 22, 2020 65.01 68.08 64.80 67.40 2,609,528 +2.38(+3.66%)
Jul 21, 2020 67.26 67.95 64.92 65.02 2,765,181 -1.22(-1.84%)
Jul 20, 2020 64.26 67.20 64.24 66.24 4,300,581 +2.00(+3.11%)
Jul 17, 2020 62.97 64.56 62.07 64.24 2,884,000 +2.05(+3.30%)
Jul 16, 2020 58.08 62.81 58.05 62.19 3,319,673 +3.11(+5.26%)
Jul 15, 2020 59.25 59.70 57.05 59.08 1,847,614 +1.23(+2.13%)
Jul 14, 2020 58.47 59.44 56.31 57.85 3,842,109 -0.35(-0.60%)
Jul 13, 2020 63.10 63.33 58.16 58.20 2,903,426 -4.05(-6.51%)
Jul 10, 2020 63.07 63.35 61.52 62.25 1,627,800 -0.74(-1.17%)
Jul 09, 2020 64.24 64.64 61.94 62.99 2,375,044 -0.62(-0.97%)
Jul 08, 2020 63.76 64.07 60.52 63.61 3,242,719 +0.92(+1.47%)
Jul 07, 2020 61.04 66.44 60.73 62.69 5,574,796 +1.41(+2.30%)
Jul 06, 2020 61.56 63.22 60.56 61.28 2,645,845 +1.32(+2.20%)
Jul 02, 2020 60.00 60.70 59.09 59.96 2,127,000 +1.05(+1.78%)
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.