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, 2017 35.86 35.98 35.02 35.38 999,639 -0.48(-1.35%)
Jan 30, 2017 36.13 36.27 35.51 35.87 1,083,122 -0.49(-1.36%)
Jan 27, 2017 36.65 36.97 36.27 36.36 804,737 -0.30(-0.82%)
Jan 26, 2017 36.66 36.84 36.11 36.66 753,192 +0.03(+0.08%)
Jan 25, 2017 37.20 37.41 36.59 36.63 1,086,075 -0.42(-1.13%)
Jan 24, 2017 37.04 37.44 37.01 37.05 944,497 +0.00(+0.00%)
Jan 23, 2017 36.90 37.34 36.78 37.05 1,477,447 +0.28(+0.76%)
Jan 20, 2017 36.76 37.24 36.74 36.77 1,030,858 +0.17(+0.46%)
Jan 19, 2017 36.73 36.95 36.57 36.60 702,506 +0.05(+0.14%)
Jan 18, 2017 36.61 36.82 36.31 36.55 954,526 +0.04(+0.11%)
Jan 17, 2017 37.45 37.57 36.19 36.51 2,163,358 -1.06(-2.82%)
Jan 13, 2017 37.57 37.57 37.57 0 +0.64(+1.73%)
Jan 12, 2017 36.23 37.00 35.78 36.93 1,537,382 +0.85(+2.36%)
Jan 11, 2017 36.71 36.71 35.67 36.08 1,762,394 -0.57(-1.56%)
Jan 10, 2017 37.10 37.19 36.53 36.65 1,421,310 -0.30(-0.81%)
Jan 09, 2017 36.92 37.18 36.46 36.95 1,753,957 +0.25(+0.68%)
Jan 06, 2017 36.61 36.81 35.88 36.70 1,423,946 +0.28(+0.77%)
Jan 05, 2017 36.88 37.08 36.06 36.42 2,069,475 -0.67(-1.81%)
Jan 04, 2017 37.17 37.46 36.77 37.09 1,120,368 -0.13(-0.35%)
Jan 03, 2017 36.25 37.28 36.10 37.22 1,689,602 +0.75(+2.06%)
Dec 30, 2016 36.47 36.47 36.47 0 -0.51(-1.38%)
Dec 29, 2016 37.16 37.43 36.84 36.98 528,163 -0.20(-0.54%)
Dec 28, 2016 37.68 37.68 36.77 37.18 632,947 -0.48(-1.27%)
Dec 27, 2016 37.36 37.75 37.26 37.66 506,723 +0.43(+1.15%)
Dec 23, 2016 37.23 37.23 37.23 0 +0.63(+1.72%)
Dec 22, 2016 38.05 38.34 36.35 36.60 1,758,971 -1.74(-4.54%)
Dec 21, 2016 38.89 39.00 38.02 38.34 1,248,400 -0.47(-1.21%)
Dec 20, 2016 38.40 38.88 37.97 38.81 1,145,441 +0.68(+1.78%)
Dec 19, 2016 37.83 38.43 37.29 38.13 899,780 +0.50(+1.33%)
Dec 16, 2016 38.08 38.20 37.29 37.63 1,159,573 -0.41(-1.08%)
Dec 15, 2016 36.90 39.05 36.55 38.04 3,577,392 +1.35(+3.68%)
Dec 14, 2016 36.53 37.00 36.18 36.69 1,620,558 +0.29(+0.80%)
Dec 13, 2016 36.35 37.01 36.16 36.40 1,048,947 +0.12(+0.33%)
Dec 12, 2016 36.90 37.16 36.16 36.28 1,214,291 -0.63(-1.71%)
Dec 09, 2016 37.11 37.46 36.54 36.91 1,175,111 -0.06(-0.16%)
Dec 08, 2016 37.25 37.87 36.89 36.97 2,294,089 -0.61(-1.62%)
Dec 07, 2016 37.09 37.99 36.36 37.58 3,999,591 +0.18(+0.48%)
Dec 06, 2016 34.00 37.83 34.00 37.40 10,549,255 +2.63(+7.56%)
Dec 05, 2016 34.08 34.94 33.61 34.77 662,552 +0.90(+2.66%)
Dec 02, 2016 33.88 34.59 33.66 33.87 774,759 +0.02(+0.06%)
Dec 01, 2016 35.84 35.92 33.43 33.85 3,267,856 -2.07(-5.76%)
Nov 30, 2016 36.37 36.54 35.79 35.92 1,555,058 -0.09(-0.25%)
Nov 29, 2016 35.98 36.45 35.53 36.01 767,939 +0.08(+0.22%)
Nov 28, 2016 36.33 36.43 35.69 35.93 829,056 -0.50(-1.37%)
Nov 25, 2016 36.93 37.09 36.32 36.43 357,189 -0.51(-1.38%)
Nov 23, 2016 36.94 36.94 36.94 0 +0.75(+2.07%)
Nov 22, 2016 36.33 36.42 35.67 36.19 650,265 -0.11(-0.30%)
Nov 21, 2016 36.08 36.41 35.48 36.30 1,247,579 +0.01(+0.03%)
Nov 18, 2016 36.63 36.94 35.90 36.29 1,444,908 -0.21(-0.58%)
Nov 17, 2016 35.61 36.75 35.05 36.50 1,406,628 +1.11(+3.14%)
Nov 16, 2016 35.31 36.00 34.80 35.39 1,132,594 -0.23(-0.65%)
Nov 15, 2016 35.16 36.48 34.90 35.62 1,412,895 +0.30(+0.85%)
Nov 14, 2016 35.67 35.73 34.96 35.32 1,504,433 -0.13(-0.37%)
Nov 11, 2016 34.57 35.50 33.86 35.45 1,328,784 +0.94(+2.72%)
Nov 10, 2016 36.00 37.14 34.43 34.51 2,648,102 -1.37(-3.82%)
Nov 09, 2016 34.72 35.94 34.33 35.88 984,805 +0.40(+1.13%)
Nov 08, 2016 35.23 35.97 34.69 35.48 999,970 +0.27(+0.77%)
Nov 07, 2016 34.74 35.30 34.05 35.21 1,598,928 +0.76(+2.21%)
Nov 04, 2016 35.47 35.80 34.15 34.45 2,605,128 -1.02(-2.88%)
Nov 03, 2016 35.00 36.75 34.85 35.47 2,260,355 +0.36(+1.03%)
Nov 02, 2016 32.95 35.84 32.25 35.11 4,611,948 +2.09(+6.33%)
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.