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 (%)
Dec 31, 2018 31.63 32.07 30.83 31.58 1,882,400 +0.07(+0.22%)
Dec 28, 2018 32.19 32.53 30.85 31.51 1,541,600 -0.59(-1.84%)
Dec 27, 2018 30.40 32.14 30.40 32.10 2,510,962 +1.28(+4.15%)
Dec 26, 2018 28.53 30.87 28.53 30.82 1,404,369 +2.50(+8.83%)
Dec 24, 2018 27.90 29.34 27.71 28.32 1,028,700 +0.10(+0.35%)
Dec 21, 2018 29.16 29.85 27.93 28.22 2,589,200 -0.87(-2.99%)
Dec 20, 2018 30.14 30.36 27.95 29.09 2,921,670 -1.20(-3.96%)
Dec 19, 2018 30.58 31.95 30.08 30.29 2,640,724 -0.54(-1.75%)
Dec 18, 2018 31.12 31.62 30.46 30.83 2,832,216 -0.16(-0.52%)
Dec 17, 2018 32.13 32.42 30.84 30.99 3,452,710 -1.39(-4.29%)
Dec 14, 2018 32.62 33.11 32.00 32.38 2,632,000 -0.46(-1.40%)
Dec 13, 2018 35.15 35.30 32.12 32.84 4,090,178 -2.19(-6.25%)
Dec 12, 2018 36.64 37.23 34.96 35.03 2,999,401 -0.98(-2.72%)
Dec 11, 2018 36.83 37.32 35.93 36.01 1,892,942 -0.09(-0.25%)
Dec 10, 2018 36.05 37.45 35.55 36.10 2,620,339 +0.00(+0.00%)
Dec 07, 2018 36.80 38.00 35.34 36.10 2,966,300 -0.92(-2.49%)
Dec 06, 2018 35.48 37.04 34.17 37.02 3,326,400 +1.18(+3.29%)
Dec 04, 2018 36.57 37.50 35.18 35.84 2,684,600 -1.18(-3.19%)
Dec 03, 2018 37.55 37.75 35.55 37.02 3,364,536 +0.47(+1.29%)
Nov 30, 2018 36.40 37.47 36.03 36.55 4,309,200 -0.25(-0.68%)
Nov 29, 2018 36.06 37.20 35.16 36.80 4,511,494 +1.65(+4.69%)
Nov 28, 2018 33.71 35.33 33.31 35.15 5,175,036 +1.68(+5.02%)
Nov 27, 2018 32.59 33.90 31.81 33.47 5,532,915 +0.58(+1.76%)
Nov 26, 2018 30.00 32.96 30.00 32.89 8,504,517 +3.50(+11.91%)
Nov 23, 2018 28.97 29.72 28.97 29.39 1,201,000 +0.21(+0.72%)
Nov 21, 2018 29.18 29.18 29.18 0 +0.95(+3.37%)
Nov 20, 2018 26.57 28.40 26.38 28.23 4,969,847 +1.07(+3.94%)
Nov 19, 2018 28.74 29.05 27.06 27.16 3,629,734 -1.75(-6.05%)
Nov 16, 2018 28.05 29.27 27.66 28.91 2,758,800 +0.86(+3.07%)
Nov 15, 2018 28.49 28.64 27.00 28.05 5,017,799 -0.36(-1.27%)
Nov 14, 2018 30.81 31.03 28.36 28.41 4,230,684 -2.05(-6.73%)
Nov 13, 2018 31.39 31.89 30.44 30.46 3,194,222 -0.58(-1.87%)
Nov 12, 2018 30.15 31.74 29.88 31.04 4,796,883 +0.79(+2.61%)
Nov 09, 2018 28.98 30.82 28.85 30.25 4,361,200 +0.84(+2.86%)
Nov 08, 2018 30.12 30.92 29.00 29.41 10,495,450 -0.58(-1.93%)
Nov 07, 2018 32.76 33.00 29.98 29.99 21,843,444 -11.05(-26.92%)
Nov 06, 2018 40.74 41.93 40.43 41.04 3,983,968 +0.59(+1.46%)
Nov 05, 2018 41.24 41.25 39.11 40.45 2,822,279 -1.13(-2.72%)
Nov 02, 2018 41.41 42.85 41.13 41.58 2,125,000 -0.36(-0.86%)
Nov 01, 2018 40.15 42.09 40.13 41.94 2,253,370 +1.68(+4.17%)
Oct 31, 2018 40.12 41.69 39.79 40.26 2,848,968 +1.00(+2.55%)
Oct 30, 2018 37.00 39.46 36.81 39.26 2,906,882 +2.20(+5.94%)
Oct 29, 2018 39.14 39.55 36.52 37.06 2,849,786 -1.24(-3.24%)
Oct 26, 2018 40.44 40.88 38.13 38.30 2,786,500 -3.35(-8.04%)
Oct 25, 2018 39.87 41.83 39.61 41.65 1,839,639 +2.36(+6.01%)
Oct 24, 2018 40.15 41.59 39.00 39.29 2,156,549 -1.31(-3.23%)
Oct 23, 2018 39.20 40.91 37.81 40.60 1,715,578 +0.58(+1.45%)
Oct 22, 2018 39.14 40.35 39.11 40.02 1,809,624 +0.80(+2.04%)
Oct 19, 2018 40.70 41.01 38.84 39.22 1,713,000 -0.93(-2.32%)
Oct 18, 2018 41.27 41.94 39.71 40.15 2,698,117 -1.35(-3.25%)
Oct 17, 2018 41.48 41.80 40.29 41.50 1,447,826 +0.19(+0.46%)
Oct 16, 2018 39.24 41.74 39.02 41.31 2,328,777 +2.37(+6.09%)
Oct 15, 2018 38.56 39.12 38.00 38.94 1,248,595 +0.38(+0.99%)
Oct 12, 2018 39.27 39.52 37.97 38.56 2,744,700 +0.40(+1.05%)
Oct 11, 2018 38.00 39.59 37.86 38.16 2,816,104 -0.18(-0.47%)
Oct 10, 2018 39.16 39.21 37.35 38.34 3,796,932 -1.11(-2.81%)
Oct 09, 2018 40.70 41.19 39.31 39.45 2,149,857 -1.46(-3.57%)
Oct 08, 2018 41.48 41.90 40.28 40.91 1,612,315 -0.91(-2.18%)
Oct 05, 2018 42.62 43.47 41.06 41.82 2,435,500 -0.79(-1.85%)
Oct 04, 2018 42.50 43.12 41.25 42.61 2,001,758 +0.01(+0.02%)
Oct 03, 2018 42.25 42.61 40.81 42.60 2,254,466 +0.34(+0.80%)
Oct 02, 2018 42.07 42.60 41.98 42.26 1,348,638 -0.04(-0.09%)
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.