Skip to main content

Zillow Grp Inc Cl A (NQ: ZG )

48.91 -0.70 (-1.41%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 34.12 34.56 33.37 34.20 1,652,300 +0.35(+1.03%)
Mar 28, 2019 34.74 34.87 33.71 33.85 966,992 -0.85(-2.45%)
Mar 27, 2019 35.41 36.05 34.56 34.70 1,367,020 -0.15(-0.43%)
Mar 26, 2019 35.50 35.90 34.45 34.85 1,001,958 -0.44(-1.25%)
Mar 25, 2019 34.97 35.69 34.48 35.29 721,228 +0.19(+0.54%)
Mar 22, 2019 35.48 36.22 35.02 35.10 704,200 -0.51(-1.43%)
Mar 21, 2019 35.01 35.70 34.52 35.61 994,109 +0.50(+1.42%)
Mar 20, 2019 36.88 37.32 34.93 35.11 1,032,608 -1.78(-4.83%)
Mar 19, 2019 37.39 37.51 36.76 36.89 942,148 -0.20(-0.54%)
Mar 18, 2019 37.25 37.43 36.76 37.09 1,191,117 +0.06(+0.16%)
Mar 15, 2019 36.20 37.22 36.19 37.03 1,482,500 -0.58(-1.54%)
Mar 14, 2019 38.87 38.87 37.50 37.61 719,706 -1.32(-3.39%)
Mar 13, 2019 39.39 39.39 38.60 38.93 702,329 -0.30(-0.76%)
Mar 12, 2019 39.86 39.97 38.45 39.23 1,471,230 -0.36(-0.91%)
Mar 11, 2019 38.00 40.13 37.96 39.59 950,172 +1.75(+4.62%)
Mar 08, 2019 36.79 38.18 36.60 37.84 998,700 +0.72(+1.94%)
Mar 07, 2019 38.03 38.05 36.82 37.12 1,181,400 -0.90(-2.37%)
Mar 06, 2019 39.36 39.36 37.39 38.02 616,088 -1.07(-2.74%)
Mar 05, 2019 39.30 39.36 38.31 39.09 633,767 -0.33(-0.84%)
Mar 04, 2019 40.00 40.24 38.91 39.42 1,296,354 -0.52(-1.30%)
Mar 01, 2019 41.66 42.00 39.36 39.94 950,000 -1.49(-3.60%)
Feb 28, 2019 41.26 42.24 41.09 41.43 1,043,224 +0.00(+0.00%)
Feb 27, 2019 41.29 42.33 39.88 41.43 1,627,370 -0.28(-0.67%)
Feb 26, 2019 42.63 43.03 40.58 41.71 1,143,993 -1.45(-3.36%)
Feb 25, 2019 43.19 44.72 42.50 43.16 2,340,216 -0.55(-1.26%)
Feb 22, 2019 37.99 43.90 36.94 43.71 4,987,200 +8.65(+24.67%)
Feb 21, 2019 34.71 35.49 33.68 35.06 1,713,254 +0.16(+0.46%)
Feb 20, 2019 36.15 37.33 34.84 34.90 1,272,170 -1.32(-3.64%)
Feb 19, 2019 36.78 36.95 35.92 36.22 633,211 -0.71(-1.92%)
Feb 15, 2019 36.49 37.19 36.01 36.93 643,600 +1.11(+3.10%)
Feb 14, 2019 35.62 36.50 35.36 35.82 387,209 +0.18(+0.51%)
Feb 13, 2019 35.87 36.26 35.51 35.64 471,305 -0.17(-0.47%)
Feb 12, 2019 34.42 36.14 34.28 35.81 699,712 +1.64(+4.80%)
Feb 11, 2019 35.31 35.72 33.88 34.17 631,743 -1.09(-3.09%)
Feb 08, 2019 33.88 35.42 33.83 35.26 494,400 +1.17(+3.43%)
Feb 07, 2019 33.75 34.15 32.64 34.09 575,945 +0.07(+0.21%)
Feb 06, 2019 34.50 34.78 33.65 34.02 491,814 -0.51(-1.48%)
Feb 05, 2019 33.67 34.67 33.45 34.53 568,567 +0.84(+2.49%)
Feb 04, 2019 34.08 34.34 33.64 33.69 336,033 -0.29(-0.85%)
Feb 01, 2019 34.87 34.87 33.82 33.98 374,600 -0.83(-2.38%)
Jan 31, 2019 33.43 34.96 33.43 34.81 796,134 +1.47(+4.41%)
Jan 30, 2019 32.90 33.83 32.35 33.34 622,154 +0.70(+2.14%)
Jan 29, 2019 32.41 33.03 32.16 32.64 436,712 +0.21(+0.65%)
Jan 28, 2019 31.98 32.75 31.15 32.43 601,230 +0.04(+0.12%)
Jan 25, 2019 31.35 32.58 31.05 32.39 633,900 +1.40(+4.52%)
Jan 24, 2019 30.75 31.02 30.35 30.99 596,477 +0.43(+1.41%)
Jan 23, 2019 31.25 31.71 30.06 30.56 701,531 -0.57(-1.83%)
Jan 22, 2019 33.56 33.75 31.00 31.13 849,576 -2.65(-7.84%)
Jan 18, 2019 33.52 34.50 33.29 33.78 679,500 +0.39(+1.17%)
Jan 17, 2019 33.22 33.73 32.86 33.39 331,297 +0.13(+0.39%)
Jan 16, 2019 33.29 33.80 32.77 33.26 680,533 +0.01(+0.03%)
Jan 15, 2019 33.40 33.92 33.01 33.25 473,392 +0.10(+0.30%)
Jan 14, 2019 33.57 33.99 33.01 33.15 489,217 -0.95(-2.79%)
Jan 11, 2019 33.70 34.70 33.22 34.10 954,500 +0.27(+0.80%)
Jan 10, 2019 32.42 33.98 31.70 33.83 717,499 +1.27(+3.90%)
Jan 09, 2019 31.80 32.94 31.32 32.56 706,702 +0.75(+2.36%)
Jan 08, 2019 31.28 31.88 30.02 31.81 611,172 +0.83(+2.68%)
Jan 07, 2019 31.00 31.67 30.50 30.98 697,641 +0.17(+0.55%)
Jan 04, 2019 30.28 31.09 30.28 30.81 1,085,400 +0.79(+2.63%)
Jan 03, 2019 30.26 30.83 29.31 30.02 807,582 -0.33(-1.09%)
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.