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 (%)
Mar 29, 2018 54.00 54.00 54.00 0 +0.59(+1.10%)
Mar 28, 2018 53.85 53.95 52.71 53.41 407,290 -0.43(-0.80%)
Mar 27, 2018 56.05 56.06 53.65 53.84 337,722 -2.04(-3.65%)
Mar 26, 2018 54.80 55.92 54.51 55.88 490,854 +1.51(+2.78%)
Mar 23, 2018 55.63 56.41 54.32 54.37 524,193 -1.26(-2.26%)
Mar 22, 2018 56.52 57.11 55.42 55.63 450,177 -1.57(-2.74%)
Mar 21, 2018 57.20 57.95 56.83 57.20 209,782 -0.20(-0.35%)
Mar 20, 2018 57.13 57.70 56.34 57.40 288,003 +0.23(+0.40%)
Mar 19, 2018 58.22 58.54 56.57 57.17 408,710 -1.23(-2.11%)
Mar 16, 2018 58.11 58.53 57.25 58.40 375,151 +0.41(+0.71%)
Mar 15, 2018 58.49 59.73 57.75 57.99 485,116 -0.50(-0.85%)
Mar 14, 2018 57.25 58.74 56.96 58.49 334,908 +1.34(+2.34%)
Mar 13, 2018 57.00 57.77 56.78 57.15 591,615 +0.37(+0.65%)
Mar 12, 2018 55.16 57.05 55.05 56.78 492,018 +1.66(+3.01%)
Mar 09, 2018 54.00 55.21 53.81 55.12 443,430 +1.47(+2.74%)
Mar 08, 2018 53.79 54.40 53.37 53.65 351,817 +0.00(+0.00%)
Mar 07, 2018 53.93 53.65 460,640 +1.10(+2.09%)
Mar 06, 2018 51.31 52.61 51.31 52.55 474,986 +1.34(+2.62%)
Mar 05, 2018 48.88 51.27 48.43 51.21 603,249 +2.09(+4.25%)
Mar 02, 2018 47.38 49.27 46.96 49.12 381,246 +1.32(+2.76%)
Mar 01, 2018 47.64 48.05 46.42 47.80 447,041 +0.26(+0.55%)
Feb 28, 2018 46.45 48.19 46.36 47.54 764,376 +0.74(+1.58%)
Feb 27, 2018 46.49 47.70 46.45 46.80 331,733 +0.24(+0.52%)
Feb 26, 2018 47.15 47.24 46.10 46.56 240,236 -0.44(-0.94%)
Feb 23, 2018 47.76 47.76 46.49 47.00 361,161 -0.80(-1.67%)
Feb 22, 2018 47.80 256,642 +0.06(+0.13%)
Feb 21, 2018 47.48 48.53 47.46 47.74 251,150 +0.27(+0.57%)
Feb 20, 2018 46.48 47.89 46.37 47.47 330,168 +0.51(+1.09%)
Feb 16, 2018 46.96 46.96 46.96 0 -0.43(-0.91%)
Feb 15, 2018 47.29 48.36 46.70 47.39 523,527 +0.26(+0.55%)
Feb 14, 2018 44.81 47.22 44.56 47.13 706,824 +2.37(+5.29%)
Feb 13, 2018 44.23 44.96 44.07 44.76 386,847 +0.54(+1.22%)
Feb 12, 2018 45.00 45.32 43.02 44.22 693,607 -0.73(-1.62%)
Feb 09, 2018 42.55 46.63 42.41 44.95 1,616,969 -1.44(-3.10%)
Feb 08, 2018 44.95 47.31 43.80 46.39 791,055 +1.64(+3.66%)
Feb 07, 2018 43.74 45.32 43.66 44.75 272,573 +0.93(+2.12%)
Feb 06, 2018 43.16 44.45 42.85 43.82 370,700 -0.67(-1.51%)
Feb 05, 2018 43.77 45.26 42.87 44.49 313,125 -0.07(-0.16%)
Feb 02, 2018 44.80 45.52 44.14 44.56 251,209 -0.53(-1.18%)
Feb 01, 2018 44.13 46.04 44.13 45.09 313,922 +0.30(+0.67%)
Jan 31, 2018 45.24 45.54 44.52 44.79 229,423 -0.16(-0.36%)
Jan 30, 2018 45.08 45.37 44.56 44.95 136,999 -0.46(-1.01%)
Jan 29, 2018 46.27 46.50 45.21 45.41 274,879 -0.87(-1.88%)
Jan 26, 2018 45.50 46.31 44.95 46.28 365,244 +1.97(+4.45%)
Jan 25, 2018 44.06 44.39 43.47 44.31 219,145 +0.51(+1.16%)
Jan 24, 2018 43.73 44.36 43.70 43.80 191,068 +0.08(+0.18%)
Jan 23, 2018 43.08 43.79 42.76 43.72 235,809 +0.70(+1.63%)
Jan 22, 2018 43.11 42.25 43.02 229,563 +0.40(+0.94%)
Jan 19, 2018 43.78 43.85 42.06 42.62 661,673 -1.24(-2.83%)
Jan 18, 2018 44.30 44.54 43.72 43.86 220,464 -0.49(-1.10%)
Jan 17, 2018 44.45 44.62 44.10 44.35 174,614 +0.15(+0.34%)
Jan 16, 2018 44.88 45.24 43.93 44.20 300,836 -0.17(-0.38%)
Jan 12, 2018 44.37 44.37 44.37 0 +0.14(+0.32%)
Jan 11, 2018 44.38 45.95 43.93 44.23 608,252 +2.04(+4.84%)
Jan 10, 2018 42.23 42.19 174,516 +0.23(+0.55%)
Jan 09, 2018 42.64 42.65 41.89 41.96 167,063 -0.66(-1.55%)
Jan 08, 2018 42.09 42.99 42.09 42.62 218,577 +0.28(+0.66%)
Jan 05, 2018 42.24 42.49 41.96 42.34 127,261 +0.33(+0.79%)
Jan 04, 2018 42.63 42.95 41.40 42.01 255,125 -0.72(-1.68%)
Jan 03, 2018 42.49 43.11 42.10 42.73 372,730 +0.43(+1.02%)
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.