Zillow Group Cl C (NQ: Z )

50.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 129.69 133.36 128.99 130.12 2,252,800 -2.32(-1.75%)
Apr 29, 2021 138.10 138.10 131.61 132.44 1,727,954 -3.43(-2.52%)
Apr 28, 2021 138.00 138.00 133.77 135.87 2,190,806 -3.12(-2.24%)
Apr 27, 2021 141.31 142.80 138.18 138.99 1,501,499 -2.20(-1.56%)
Apr 26, 2021 137.78 141.40 136.50 141.19 1,767,335 +4.19(+3.06%)
Apr 23, 2021 132.93 137.68 132.93 137.00 2,238,000 +4.53(+3.42%)
Apr 22, 2021 136.95 136.95 130.66 132.47 1,794,564 -2.59(-1.92%)
Apr 21, 2021 127.00 135.21 126.18 135.06 1,891,436 +5.86(+4.54%)
Apr 20, 2021 130.86 134.06 126.40 129.20 3,194,269 -3.80(-2.86%)
Apr 19, 2021 133.47 134.88 129.23 133.00 2,894,505 -1.61(-1.20%)
Apr 16, 2021 141.22 141.32 133.80 134.61 3,168,300 -6.79(-4.80%)
Apr 15, 2021 138.84 141.66 137.10 141.40 2,150,944 +4.94(+3.62%)
Apr 14, 2021 144.99 147.52 135.94 136.46 2,648,949 -7.65(-5.31%)
Apr 13, 2021 144.20 145.69 140.77 144.11 2,183,770 +2.10(+1.48%)
Apr 12, 2021 143.90 144.95 138.06 142.01 2,266,725 -3.10(-2.14%)
Apr 09, 2021 144.90 145.98 141.11 145.11 1,929,400 -1.60(-1.09%)
Apr 08, 2021 140.25 147.86 139.73 146.71 3,511,323 +8.80(+6.38%)
Apr 07, 2021 139.42 141.66 136.56 137.91 1,702,136 -2.38(-1.70%)
Apr 06, 2021 134.42 142.15 134.00 140.29 4,506,041 +6.81(+5.10%)
Apr 05, 2021 135.66 136.69 130.30 133.48 3,550,701 +0.07(+0.05%)
Apr 01, 2021 134.65 137.08 131.59 133.41 2,661,100 +3.77(+2.91%)
Mar 31, 2021 126.00 131.00 125.69 129.64 4,876,347 +5.88(+4.75%)
Mar 30, 2021 118.32 123.96 116.51 123.76 3,445,267 +4.13(+3.45%)
Mar 29, 2021 125.90 127.23 118.26 119.63 4,411,463 -7.61(-5.98%)
Mar 26, 2021 125.93 130.86 121.41 127.24 3,598,200 +2.32(+1.86%)
Mar 25, 2021 121.36 127.58 120.22 124.92 4,889,462 -2.44(-1.92%)
Mar 24, 2021 136.14 136.65 126.32 127.36 2,968,171 -7.13(-5.30%)
Mar 23, 2021 137.95 139.16 132.68 134.49 1,867,192 -3.42(-2.48%)
Mar 22, 2021 137.90 139.93 134.89 137.91 2,141,320 +3.30(+2.45%)
Mar 19, 2021 132.35 136.23 129.26 134.61 3,238,200 +2.83(+2.15%)
Mar 18, 2021 139.83 140.25 131.43 131.78 5,460,746 -12.10(-8.41%)
Mar 17, 2021 141.55 146.67 134.53 143.88 5,928,392 -2.29(-1.57%)
Mar 16, 2021 153.24 156.84 142.13 146.17 2,978,873 -4.33(-2.88%)
Mar 15, 2021 151.37 152.54 147.59 150.50 1,623,264 -0.21(-0.14%)
Mar 12, 2021 149.64 152.07 146.27 150.71 2,725,800 -6.55(-4.17%)
Mar 11, 2021 153.52 159.86 149.00 157.26 4,083,891 +10.30(+7.01%)
Mar 10, 2021 143.60 151.73 141.83 146.96 5,678,812 +8.69(+6.28%)
Mar 09, 2021 135.20 141.25 133.90 138.27 6,567,996 +13.61(+10.92%)
Mar 08, 2021 135.91 139.34 122.42 124.66 5,519,057 -10.50(-7.77%)
Mar 05, 2021 139.11 139.27 122.41 135.16 7,087,200 -1.34(-0.98%)
Mar 04, 2021 145.51 150.64 130.59 136.50 7,885,732 -12.66(-8.49%)
Mar 03, 2021 161.64 162.51 148.26 149.16 4,039,548 -12.70(-7.85%)
Mar 02, 2021 168.19 169.39 160.60 161.86 2,181,447 -5.14(-3.08%)
Mar 01, 2021 165.27 170.19 163.69 167.00 3,907,531 +5.67(+3.51%)
Feb 26, 2021 155.74 162.95 151.16 161.33 5,308,300 +8.89(+5.83%)
Feb 25, 2021 162.62 167.35 151.15 152.44 3,979,341 -11.84(-7.21%)
Feb 24, 2021 167.50 169.87 161.81 164.28 3,775,639 -4.59(-2.72%)
Feb 23, 2021 160.20 171.16 152.00 168.87 4,779,527 -0.75(-0.44%)
Feb 22, 2021 175.52 177.60 169.12 169.62 3,608,711 -11.60(-6.40%)
Feb 19, 2021 184.99 189.12 180.65 181.22 4,668,500 -0.03(-0.02%)
Feb 18, 2021 183.25 185.00 177.39 181.25 5,201,985 -8.51(-4.48%)
Feb 17, 2021 196.01 200.33 183.49 189.76 4,908,445 -10.14(-5.07%)
Feb 16, 2021 200.99 208.11 198.53 199.90 5,531,968 +2.09(+1.06%)
Feb 12, 2021 193.00 202.65 189.65 197.81 4,349,800 +3.81(+1.96%)
Feb 11, 2021 184.58 198.49 182.36 194.00 13,687,967 +29.30(+17.79%)
Feb 10, 2021 170.05 171.15 161.21 164.70 4,477,093 -4.02(-2.38%)
Feb 09, 2021 163.94 171.62 162.57 168.72 4,086,581 +5.45(+3.34%)
Feb 08, 2021 160.00 164.85 157.77 163.27 3,121,895 +6.50(+4.15%)
Feb 05, 2021 153.50 158.98 152.30 156.77 3,337,500 +8.17(+5.50%)
Feb 04, 2021 146.17 148.63 144.50 148.60 2,300,235 +3.81(+2.63%)
Feb 03, 2021 146.72 148.08 143.29 144.79 1,610,979 -0.07(-0.05%)
Feb 02, 2021 141.16 145.89 139.22 144.86 3,247,194 +7.81(+5.70%)
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.