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, 2016 35.09 36.28 35.00 36.28 1,723,210 +1.11(+3.16%)
Jun 29, 2016 34.24 35.33 33.91 35.17 1,610,006 +1.43(+4.24%)
Jun 28, 2016 33.40 34.35 33.21 33.74 1,459,964 +0.93(+2.83%)
Jun 27, 2016 34.42 34.49 32.71 32.81 1,772,981 -1.77(-5.12%)
Jun 24, 2016 33.90 35.04 33.90 34.58 2,596,688 -0.80(-2.26%)
Jun 23, 2016 34.70 35.50 34.70 35.38 1,137,910 +0.79(+2.28%)
Jun 22, 2016 34.89 35.24 34.02 34.59 2,010,814 -0.07(-0.20%)
Jun 21, 2016 34.61 35.17 34.39 34.66 1,652,985 -0.10(-0.29%)
Jun 20, 2016 34.34 35.04 34.24 34.76 1,931,297 +0.71(+2.09%)
Jun 17, 2016 32.93 34.36 32.91 34.05 3,981,536 +0.98(+2.96%)
Jun 16, 2016 32.69 33.38 32.52 33.07 2,406,437 +0.29(+0.88%)
Jun 15, 2016 32.76 33.01 32.44 32.78 1,509,188 +0.07(+0.21%)
Jun 14, 2016 32.41 32.87 32.01 32.71 1,551,317 +0.31(+0.96%)
Jun 13, 2016 32.60 32.91 31.85 32.40 1,949,733 +0.18(+0.56%)
Jun 10, 2016 32.00 32.46 31.88 32.22 1,260,438 -0.06(-0.19%)
Jun 09, 2016 32.29 32.44 31.85 32.28 1,074,677 -0.22(-0.68%)
Jun 08, 2016 32.00 32.65 31.66 32.50 1,515,417 +0.43(+1.34%)
Jun 07, 2016 32.80 33.25 31.77 32.07 4,345,237 +1.74(+5.74%)
Jun 06, 2016 29.44 30.64 29.40 30.33 2,021,089 +1.00(+3.41%)
Jun 03, 2016 28.89 29.41 28.38 29.33 795,891 +0.19(+0.65%)
Jun 02, 2016 28.17 29.25 28.17 29.14 1,653,193 +0.80(+2.82%)
Jun 01, 2016 28.36 28.60 27.76 28.34 1,424,861 -0.34(-1.19%)
May 31, 2016 28.68 28.95 28.38 28.68 2,060,534 +0.08(+0.28%)
May 27, 2016 28.08 28.60 28.60 28.60 1,197,800 +0.27(+0.95%)
May 26, 2016 28.45 28.72 27.77 28.33 835,468 -0.29(-1.01%)
May 25, 2016 28.40 28.99 28.05 28.62 670,706 +0.09(+0.32%)
May 24, 2016 27.90 28.85 27.65 28.53 1,189,800 +0.77(+2.77%)
May 23, 2016 27.74 28.34 27.59 27.76 979,409 -0.03(-0.11%)
May 20, 2016 27.40 27.88 26.85 27.79 1,528,593 +0.46(+1.68%)
May 19, 2016 28.42 29.42 26.70 27.33 2,469,643 -1.45(-5.04%)
May 18, 2016 27.94 28.95 26.15 28.78 3,555,022 +0.78(+2.79%)
May 17, 2016 28.35 28.95 27.92 28.00 1,169,420 -0.36(-1.27%)
May 16, 2016 27.74 28.49 27.45 28.36 1,221,442 +0.71(+2.57%)
May 13, 2016 27.66 28.17 27.29 27.65 876,949 +0.04(+0.14%)
May 12, 2016 27.24 27.83 27.21 27.61 634,089 +0.37(+1.36%)
May 11, 2016 27.06 27.61 26.77 27.24 542,863 +0.05(+0.18%)
May 10, 2016 26.74 27.65 26.62 27.19 1,021,923 +0.70(+2.64%)
May 09, 2016 26.56 26.86 26.02 26.49 807,842 -0.14(-0.53%)
May 06, 2016 26.36 26.86 26.25 26.63 1,395,541 -0.09(-0.34%)
May 05, 2016 28.15 28.46 26.50 26.72 2,680,475 -1.36(-4.84%)
May 04, 2016 28.97 29.70 28.00 28.08 8,376,462 +3.02(+12.05%)
May 03, 2016 25.18 25.53 24.59 25.06 3,470,293 -0.03(-0.12%)
May 02, 2016 24.04 25.35 23.42 25.09 1,898,709 +1.05(+4.37%)
Apr 29, 2016 23.96 24.78 23.33 24.04 1,448,728 +0.06(+0.25%)
Apr 28, 2016 24.24 24.89 23.87 23.98 874,966 -0.76(-3.07%)
Apr 27, 2016 24.74 25.22 24.41 24.74 1,031,082 -0.11(-0.44%)
Apr 26, 2016 25.03 26.27 24.63 24.85 2,519,109 -0.01(-0.04%)
Apr 25, 2016 24.60 24.87 24.05 24.86 1,040,564 +0.01(+0.04%)
Apr 22, 2016 23.22 25.04 23.22 24.85 2,168,400 +1.52(+6.52%)
Apr 21, 2016 23.28 23.86 23.23 23.33 788,926 +0.09(+0.39%)
Apr 20, 2016 22.38 23.91 22.10 23.24 1,639,403 +0.96(+4.31%)
Apr 19, 2016 21.57 22.53 21.57 22.28 810,725 +0.66(+3.05%)
Apr 18, 2016 21.70 22.12 21.37 21.62 601,943 -0.23(-1.05%)
Apr 15, 2016 21.52 21.98 21.47 21.85 407,060 +0.22(+1.02%)
Apr 14, 2016 21.63 21.89 21.42 21.63 824,718 +0.00(+0.00%)
Apr 13, 2016 20.85 21.64 20.69 21.63 658,752 +0.95(+4.59%)
Apr 12, 2016 20.00 20.74 19.99 20.68 1,021,077 +0.74(+3.71%)
Apr 11, 2016 21.09 21.27 19.63 19.94 1,359,693 -1.15(-5.45%)
Apr 08, 2016 20.86 21.22 20.57 21.09 1,792,601 +0.36(+1.74%)
Apr 07, 2016 21.19 21.29 20.70 20.73 1,341,206 -0.53(-2.49%)
Apr 06, 2016 21.21 22.00 20.05 21.26 2,288,737 +0.18(+0.85%)
Apr 05, 2016 21.73 21.87 20.87 21.08 2,099,760 -1.01(-4.57%)
Apr 04, 2016 23.25 23.43 22.00 22.09 1,439,198 -1.36(-5.80%)
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.