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 (%)
May 29, 2020 57.10 58.23 56.35 57.99 3,734,400 +0.62(+1.08%)
May 28, 2020 58.70 60.55 57.24 57.37 3,391,524 -1.68(-2.85%)
May 27, 2020 60.00 60.46 56.79 59.05 3,794,960 +0.18(+0.31%)
May 26, 2020 58.35 60.70 57.83 58.87 4,745,839 +2.37(+4.19%)
May 22, 2020 54.50 56.65 54.18 56.50 5,028,900 +2.34(+4.32%)
May 21, 2020 53.95 55.12 53.17 54.16 1,955,781 +0.11(+0.20%)
May 20, 2020 52.50 54.51 52.14 54.05 3,719,966 +2.96(+5.79%)
May 19, 2020 49.27 52.90 48.91 51.09 3,284,872 +1.47(+2.96%)
May 18, 2020 50.56 52.09 49.17 49.62 4,559,819 +0.84(+1.72%)
May 15, 2020 47.22 49.58 46.50 48.78 4,756,000 +1.32(+2.78%)
May 14, 2020 45.36 47.55 45.12 47.46 6,177,703 +0.36(+0.76%)
May 13, 2020 46.50 47.72 45.04 47.10 14,597,486 -2.12(-4.31%)
May 12, 2020 52.67 54.00 48.88 49.22 8,759,476 -6.54(-11.73%)
May 11, 2020 51.89 56.26 51.28 55.76 5,108,731 +2.79(+5.27%)
May 08, 2020 51.00 57.17 49.01 52.97 12,513,400 +4.41(+9.08%)
May 07, 2020 44.42 49.61 44.19 48.56 7,316,378 +5.13(+11.81%)
May 06, 2020 44.13 44.65 43.42 43.43 4,005,249 -0.17(-0.39%)
May 05, 2020 43.80 45.14 43.28 43.60 3,090,358 +1.01(+2.37%)
May 04, 2020 41.71 42.90 40.81 42.59 1,936,631 +0.13(+0.31%)
May 01, 2020 41.25 43.18 41.25 42.46 2,346,800 -1.50(-3.41%)
Apr 30, 2020 44.62 45.03 42.82 43.96 3,160,131 -1.66(-3.64%)
Apr 29, 2020 43.93 46.04 43.31 45.62 3,241,295 +3.46(+8.21%)
Apr 28, 2020 45.00 45.50 41.64 42.16 2,594,007 -0.85(-1.98%)
Apr 27, 2020 41.43 43.19 40.80 43.01 2,583,215 +2.30(+5.66%)
Apr 24, 2020 38.60 41.34 38.22 40.70 3,078,400 +2.36(+6.17%)
Apr 23, 2020 39.15 40.21 38.07 38.34 2,737,040 -0.38(-0.98%)
Apr 22, 2020 37.48 39.32 37.29 38.72 3,137,381 +2.52(+6.96%)
Apr 21, 2020 35.27 36.83 34.73 36.20 1,827,042 -0.26(-0.71%)
Apr 20, 2020 34.92 37.09 34.66 36.46 2,327,870 +0.13(+0.36%)
Apr 17, 2020 35.22 36.34 34.60 36.33 2,992,200 +2.97(+8.90%)
Apr 16, 2020 35.96 36.95 33.08 33.36 3,169,240 -2.75(-7.62%)
Apr 15, 2020 36.99 37.12 35.44 36.11 3,625,001 -2.58(-6.67%)
Apr 14, 2020 39.21 40.38 38.20 38.69 3,425,279 +0.25(+0.65%)
Apr 13, 2020 40.38 40.99 37.37 38.44 2,526,476 -2.19(-5.39%)
Apr 09, 2020 40.55 42.57 39.77 40.63 4,731,700 +1.44(+3.67%)
Apr 08, 2020 38.92 40.50 38.56 39.19 5,492,107 +1.39(+3.68%)
Apr 07, 2020 39.34 42.03 37.60 37.80 5,885,847 +0.68(+1.83%)
Apr 06, 2020 32.59 37.29 32.29 37.12 4,876,642 +6.81(+22.47%)
Apr 03, 2020 30.17 31.01 29.42 30.31 3,211,300 +0.18(+0.60%)
Apr 02, 2020 31.01 32.08 29.49 30.13 4,221,207 -1.31(-4.17%)
Apr 01, 2020 33.74 34.26 30.86 31.44 5,951,038 -4.58(-12.72%)
Mar 31, 2020 37.16 37.98 34.95 36.02 4,024,794 -1.04(-2.81%)
Mar 30, 2020 38.58 39.56 35.08 37.06 4,442,075 -0.88(-2.32%)
Mar 27, 2020 38.24 39.45 36.74 37.94 4,477,800 -2.84(-6.96%)
Mar 26, 2020 39.90 42.24 39.11 40.78 5,791,114 +0.89(+2.23%)
Mar 25, 2020 36.95 43.74 36.56 39.89 6,616,750 +3.07(+8.34%)
Mar 24, 2020 35.09 39.30 34.20 36.82 8,544,936 +5.60(+17.94%)
Mar 23, 2020 27.19 31.58 26.22 31.22 7,807,259 +4.03(+14.82%)
Mar 20, 2020 26.72 31.87 26.58 27.19 8,170,700 +0.87(+3.31%)
Mar 19, 2020 25.15 27.13 23.01 26.32 5,218,209 +1.31(+5.24%)
Mar 18, 2020 26.51 26.66 20.04 25.01 9,308,366 -3.11(-11.06%)
Mar 17, 2020 29.20 30.86 25.46 28.12 5,475,737 -0.55(-1.92%)
Mar 16, 2020 31.07 32.00 27.17 28.67 7,248,241 -7.67(-21.11%)
Mar 13, 2020 38.52 40.00 33.37 36.34 4,583,900 +0.07(+0.19%)
Mar 12, 2020 38.00 38.36 33.62 36.27 7,648,397 -5.22(-12.58%)
Mar 11, 2020 43.78 44.46 40.25 41.49 5,098,082 -3.90(-8.59%)
Mar 10, 2020 46.18 46.91 41.21 45.39 4,613,357 +0.42(+0.93%)
Mar 09, 2020 45.65 46.35 44.21 44.97 4,510,605 -4.38(-8.88%)
Mar 06, 2020 49.94 51.12 47.76 49.35 3,080,600 -2.20(-4.27%)
Mar 05, 2020 52.88 53.56 51.03 51.55 2,322,731 -2.70(-4.98%)
Mar 04, 2020 54.07 54.73 53.14 54.25 1,917,920 +1.04(+1.95%)
Mar 03, 2020 54.63 55.72 51.80 53.21 3,029,000 -1.19(-2.19%)
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.