Skip to main content

Zillow Grp Inc Cl A (NQ: ZG )

47.86 -1.75 (-3.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 57.50 58.41 56.59 56.72 709,527 -1.10(-1.90%)
Dec 28, 2023 58.00 58.27 57.40 57.82 578,742 -0.69(-1.18%)
Dec 27, 2023 57.69 58.65 57.67 58.51 319,552 +0.75(+1.30%)
Dec 26, 2023 58.29 58.29 57.42 57.76 442,814 -0.31(-0.53%)
Dec 22, 2023 57.90 58.43 57.48 58.07 722,199 +0.10(+0.17%)
Dec 21, 2023 57.10 58.82 57.10 57.97 924,929 +2.49(+4.49%)
Dec 20, 2023 56.70 58.04 55.13 55.48 932,290 -1.45(-2.55%)
Dec 19, 2023 55.60 57.58 55.60 56.93 999,522 +1.60(+2.89%)
Dec 18, 2023 54.75 55.51 53.93 55.33 1,560,626 +0.55(+1.00%)
Dec 15, 2023 54.31 54.99 53.17 54.78 2,399,677 +0.28(+0.51%)
Dec 14, 2023 51.91 54.71 51.77 54.50 2,911,201 +4.22(+8.39%)
Dec 13, 2023 45.42 50.31 45.40 50.28 1,885,161 +4.86(+10.70%)
Dec 12, 2023 45.10 45.87 44.10 45.42 965,185 +1.60(+3.65%)
Dec 11, 2023 44.21 44.45 43.41 43.82 519,053 -0.84(-1.88%)
Dec 08, 2023 44.13 45.24 44.03 44.66 414,944 -0.35(-0.78%)
Dec 07, 2023 43.39 45.12 43.09 45.01 688,056 +1.52(+3.50%)
Dec 06, 2023 42.94 44.03 42.59 43.49 810,549 +0.97(+2.28%)
Dec 05, 2023 42.13 42.78 41.69 42.52 625,778 +0.19(+0.45%)
Dec 04, 2023 41.40 42.64 41.37 42.33 735,200 +0.68(+1.63%)
Dec 01, 2023 39.18 41.84 39.18 41.65 767,005 +2.26(+5.74%)
Nov 30, 2023 41.09 41.09 39.13 39.39 478,754 -1.29(-3.17%)
Nov 29, 2023 40.64 42.19 40.44 40.68 600,495 +0.40(+0.99%)
Nov 28, 2023 39.67 40.37 38.96 40.28 595,520 +0.64(+1.61%)
Nov 27, 2023 38.49 39.80 38.46 39.64 578,849 +1.02(+2.64%)
Nov 24, 2023 38.08 39.06 38.08 38.62 261,082 +0.36(+0.94%)
Nov 22, 2023 37.44 38.59 37.34 38.26 654,171 +1.22(+3.29%)
Nov 21, 2023 37.36 37.36 36.38 37.04 510,547 -0.36(-0.96%)
Nov 20, 2023 37.76 38.03 37.02 37.40 434,532 -0.31(-0.82%)
Nov 17, 2023 39.19 39.39 37.11 37.71 669,880 -1.46(-3.73%)
Nov 16, 2023 38.86 39.37 38.43 39.17 468,311 +0.05(+0.13%)
Nov 15, 2023 38.76 39.90 38.38 39.12 683,690 +0.38(+0.98%)
Nov 14, 2023 36.17 39.48 36.12 38.74 1,124,929 +4.21(+12.19%)
Nov 13, 2023 35.28 35.29 34.33 34.53 431,878 -0.99(-2.79%)
Nov 10, 2023 35.35 35.63 34.86 35.52 527,615 +0.33(+0.94%)
Nov 09, 2023 36.86 36.99 35.09 35.19 673,141 -1.47(-4.01%)
Nov 08, 2023 37.09 37.38 36.59 36.66 591,200 -0.29(-0.78%)
Nov 07, 2023 35.90 37.13 35.74 36.95 786,229 +0.95(+2.64%)
Nov 06, 2023 36.56 36.64 35.52 36.00 678,766 -0.78(-2.12%)
Nov 03, 2023 35.70 37.52 35.70 36.78 958,078 +2.04(+5.87%)
Nov 02, 2023 36.47 36.88 33.23 34.74 1,404,553 -1.05(-2.93%)
Nov 01, 2023 35.31 35.93 34.80 35.79 1,255,492 +0.26(+0.73%)
Oct 31, 2023 38.27 38.50 34.13 35.53 1,788,603 -2.62(-6.87%)
Oct 30, 2023 37.73 38.18 37.46 38.15 706,459 +0.42(+1.11%)
Oct 27, 2023 37.08 37.86 36.64 37.73 655,513 +0.47(+1.26%)
Oct 26, 2023 37.17 37.55 36.52 37.26 629,763 +0.02(+0.05%)
Oct 25, 2023 37.86 37.86 36.91 37.24 476,798 -1.13(-2.95%)
Oct 24, 2023 37.79 39.02 37.79 38.37 366,974 +0.94(+2.51%)
Oct 23, 2023 37.48 38.55 37.23 37.43 475,532 -0.38(-1.01%)
Oct 20, 2023 38.28 38.37 37.73 37.81 578,589 -0.46(-1.20%)
Oct 19, 2023 39.72 40.09 38.23 38.27 602,851 -1.38(-3.48%)
Oct 18, 2023 40.80 41.04 39.41 39.65 603,325 -1.45(-3.53%)
Oct 17, 2023 40.80 41.70 40.80 41.10 384,773 -0.15(-0.36%)
Oct 16, 2023 41.70 42.11 41.22 41.25 268,399 -0.33(-0.79%)
Oct 13, 2023 42.31 42.31 41.02 41.58 258,225 -0.66(-1.56%)
Oct 12, 2023 44.00 44.00 41.86 42.24 352,945 -1.48(-3.39%)
Oct 11, 2023 44.57 44.65 43.38 43.72 284,859 -0.27(-0.61%)
Oct 10, 2023 42.67 44.03 42.65 43.99 302,070 +1.49(+3.51%)
Oct 09, 2023 42.18 42.72 41.76 42.50 265,844 -0.23(-0.54%)
Oct 06, 2023 41.84 43.50 41.66 42.73 322,477 +0.31(+0.73%)
Oct 05, 2023 42.02 42.64 41.47 42.42 374,160 -0.15(-0.35%)
Oct 04, 2023 41.52 42.80 41.26 42.57 457,850 +1.24(+3.00%)
Oct 03, 2023 43.85 44.19 41.13 41.33 513,385 -3.04(-6.85%)
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.