Skip to main content

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 (%)
Jun 30, 2017 48.28 49.14 48.12 49.01 1,105,538 +0.99(+2.06%)
Jun 29, 2017 48.61 48.79 47.23 48.02 983,515 -0.70(-1.44%)
Jun 28, 2017 48.67 48.91 47.86 48.72 1,037,845 +0.54(+1.12%)
Jun 27, 2017 49.85 50.39 48.09 48.18 1,995,857 -2.14(-4.25%)
Jun 26, 2017 50.95 51.23 49.83 50.32 2,036,258 -0.72(-1.41%)
Jun 23, 2017 51.12 51.04 2,002,290 +1.78(+3.61%)
Jun 22, 2017 48.71 49.30 47.88 49.26 1,374,699 +0.78(+1.61%)
Jun 21, 2017 47.74 49.08 47.64 48.48 2,475,237 +0.93(+1.96%)
Jun 20, 2017 46.94 47.61 46.50 47.55 1,611,890 +0.79(+1.69%)
Jun 19, 2017 45.75 46.86 45.73 46.76 1,307,453 +1.11(+2.43%)
Jun 16, 2017 45.76 45.95 45.17 45.65 870,523 +0.08(+0.18%)
Jun 15, 2017 45.05 45.74 44.74 45.57 1,017,163 -0.19(-0.42%)
Jun 14, 2017 45.68 46.06 45.08 45.76 1,656,891 +0.52(+1.15%)
Jun 13, 2017 44.53 45.53 44.53 45.24 1,799,499 +0.80(+1.80%)
Jun 12, 2017 43.68 44.63 43.10 44.44 1,391,896 +0.00(+0.00%)
Jun 09, 2017 45.49 45.79 43.36 44.44 3,936,467 -1.06(-2.33%)
Jun 08, 2017 45.25 45.71 44.52 45.50 1,178,671 -0.04(-0.09%)
Jun 07, 2017 45.24 45.83 44.80 45.54 1,181,064 +0.33(+0.73%)
Jun 06, 2017 44.66 45.85 44.41 45.21 1,127,464 +0.48(+1.07%)
Jun 05, 2017 44.97 45.15 44.66 44.73 574,213 -0.33(-0.73%)
Jun 02, 2017 44.39 45.31 44.36 45.06 714,157 +0.36(+0.81%)
Jun 01, 2017 43.75 44.75 43.21 44.70 1,342,621 +1.18(+2.71%)
May 31, 2017 43.52 43.78 42.86 43.52 1,400,539 +0.03(+0.07%)
May 30, 2017 43.41 43.64 43.08 43.49 973,115 +0.15(+0.35%)
May 26, 2017 43.38 43.50 42.93 43.34 1,142,059 +0.11(+0.25%)
May 25, 2017 43.92 43.92 43.13 43.23 1,123,744 -0.31(-0.71%)
May 24, 2017 42.57 43.80 42.42 43.54 2,151,656 +0.91(+2.13%)
May 23, 2017 41.32 42.66 41.13 42.63 2,097,809 +1.36(+3.30%)
May 22, 2017 41.07 41.73 41.07 41.27 1,364,620 +0.23(+0.56%)
May 19, 2017 41.92 42.46 40.98 41.04 1,610,766 -0.49(-1.18%)
May 18, 2017 41.37 41.93 41.00 41.53 1,676,004 +0.16(+0.39%)
May 17, 2017 43.52 43.79 41.30 41.37 2,417,224 -3.02(-6.80%)
May 16, 2017 43.24 44.49 42.96 44.39 1,576,571 +1.10(+2.54%)
May 15, 2017 42.92 43.80 42.89 43.29 992,936 +0.42(+0.98%)
May 12, 2017 43.08 43.45 42.78 42.87 1,077,609 -0.36(-0.83%)
May 11, 2017 42.86 43.44 42.63 43.23 1,031,552 +0.13(+0.30%)
May 10, 2017 42.88 43.19 42.55 43.10 1,287,434 +0.46(+1.08%)
May 09, 2017 43.54 43.54 42.20 42.64 1,912,988 -0.92(-2.11%)
May 08, 2017 43.95 43.97 43.13 43.56 1,349,294 -0.41(-0.93%)
May 05, 2017 41.66 44.00 41.28 43.97 4,885,724 +3.74(+9.30%)
May 04, 2017 39.32 40.79 39.09 40.23 3,479,874 +0.88(+2.24%)
May 03, 2017 39.52 39.58 38.93 39.35 1,115,406 -0.40(-1.01%)
May 02, 2017 39.97 40.09 38.98 39.75 1,242,665 -0.17(-0.43%)
May 01, 2017 39.40 40.10 39.06 39.92 1,810,927 +0.92(+2.36%)
Apr 28, 2017 39.64 39.77 38.94 39.00 1,277,503 -0.55(-1.39%)
Apr 27, 2017 38.60 40.29 38.60 39.55 2,648,564 +0.93(+2.41%)
Apr 26, 2017 37.68 38.66 37.65 38.62 1,896,087 +1.03(+2.74%)
Apr 25, 2017 37.08 37.67 36.87 37.59 1,080,491 +0.72(+1.95%)
Apr 24, 2017 36.73 37.07 36.51 36.87 898,570 +0.26(+0.71%)
Apr 21, 2017 36.40 36.64 36.25 36.61 646,546 +0.28(+0.77%)
Apr 20, 2017 36.00 36.41 35.89 36.33 856,436 +0.19(+0.53%)
Apr 19, 2017 35.89 36.17 35.75 36.14 516,804 +0.49(+1.37%)
Apr 18, 2017 35.07 35.70 34.87 35.65 862,877 +0.53(+1.51%)
Apr 17, 2017 34.59 35.13 34.52 35.12 625,050 +0.50(+1.44%)
Apr 13, 2017 34.45 34.90 34.29 34.62 668,087 +0.15(+0.44%)
Apr 12, 2017 34.57 35.00 34.40 34.47 998,926 -0.04(-0.12%)
Apr 11, 2017 34.41 34.66 34.29 34.51 577,456 -0.01(-0.03%)
Apr 10, 2017 34.09 34.68 33.95 34.52 969,165 +0.40(+1.17%)
Apr 07, 2017 34.00 34.25 33.77 34.12 772,648 +0.21(+0.62%)
Apr 06, 2017 33.52 33.97 33.32 33.91 976,550 +0.44(+1.31%)
Apr 05, 2017 33.90 34.14 33.30 33.47 1,290,209 -0.46(-1.36%)
Apr 04, 2017 33.75 33.95 33.50 33.93 754,071 +0.18(+0.53%)
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.