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 (%)
Feb 28, 2022 57.93 58.51 56.40 57.27 974,035 -0.68(-1.17%)
Feb 25, 2022 57.61 58.08 56.26 57.95 939,077 +0.43(+0.75%)
Feb 24, 2022 51.77 57.77 51.71 57.52 1,124,669 +3.20(+5.89%)
Feb 23, 2022 58.18 58.56 54.23 54.32 1,196,351 -3.50(-6.05%)
Feb 22, 2022 59.70 60.52 57.43 57.82 1,302,157 -2.98(-4.90%)
Feb 18, 2022 60.80 0 -1.43(-2.30%)
Feb 17, 2022 62.61 65.16 61.65 62.23 1,192,502 -1.08(-1.71%)
Feb 16, 2022 63.78 64.30 61.74 63.31 1,232,908 -1.57(-2.42%)
Feb 15, 2022 58.17 65.15 58.09 64.88 2,797,109 +7.53(+13.13%)
Feb 14, 2022 54.16 60.16 53.69 57.35 3,406,776 +3.43(+6.36%)
Feb 11, 2022 54.65 56.90 52.79 53.92 8,236,427 +6.06(+12.66%)
Feb 10, 2022 48.20 49.75 47.13 47.86 2,753,656 -0.61(-1.26%)
Feb 09, 2022 48.16 48.66 47.66 48.47 703,850 +1.02(+2.15%)
Feb 08, 2022 47.04 47.91 46.16 47.45 684,280 +0.12(+0.25%)
Feb 07, 2022 47.69 49.30 47.24 47.33 648,541 -0.41(-0.86%)
Feb 04, 2022 46.40 48.29 45.59 47.74 608,754 +1.17(+2.51%)
Feb 03, 2022 47.56 46.34 46.57 782,213 -1.82(-3.76%)
Feb 02, 2022 51.25 51.32 48.16 48.39 541,076 -2.40(-4.73%)
Feb 01, 2022 50.40 50.98 49.33 50.79 566,734 +0.93(+1.87%)
Jan 31, 2022 46.70 49.87 49.86 728,778 +3.11(+6.65%)
Jan 28, 2022 45.90 46.77 44.08 46.75 944,365 +0.76(+1.65%)
Jan 27, 2022 48.01 48.02 45.86 45.99 1,052,610 -1.10(-2.34%)
Jan 26, 2022 49.85 51.05 46.95 47.09 817,374 -1.77(-3.62%)
Jan 25, 2022 51.29 52.20 48.82 48.86 779,843 -3.41(-6.52%)
Jan 24, 2022 48.66 52.46 47.16 52.27 1,419,528 +2.03(+4.04%)
Jan 21, 2022 52.58 52.70 50.07 50.24 1,102,495 -2.97(-5.58%)
Jan 20, 2022 54.05 55.99 53.13 53.21 756,248 +0.16(+0.30%)
Jan 19, 2022 53.20 54.69 52.79 53.05 531,467 -0.04(-0.08%)
Jan 18, 2022 53.54 54.61 52.71 53.09 586,825 -1.56(-2.85%)
Jan 14, 2022 54.65 0 -1.12(-2.01%)
Jan 13, 2022 56.82 57.46 55.41 55.77 579,075 -0.72(-1.27%)
Jan 12, 2022 58.37 58.68 56.20 56.49 558,541 -1.24(-2.15%)
Jan 11, 2022 55.32 57.80 54.99 57.73 970,135 +2.47(+4.47%)
Jan 10, 2022 54.56 55.63 53.28 55.26 712,533 +0.06(+0.11%)
Jan 07, 2022 55.68 57.04 54.30 55.20 762,123 -0.80(-1.43%)
Jan 06, 2022 56.60 57.77 53.16 56.00 855,743 -0.93(-1.63%)
Jan 05, 2022 60.50 61.84 56.00 56.93 986,211 -3.87(-6.37%)
Jan 04, 2022 62.50 63.20 58.64 60.80 1,532,296 -1.07(-1.73%)
Jan 03, 2022 62.68 63.07 60.33 61.87 1,222,032 -0.35(-0.56%)
Dec 31, 2021 60.54 62.61 60.45 62.22 744,465 +0.95(+1.55%)
Dec 30, 2021 59.33 61.87 58.80 61.27 752,140 +2.06(+3.48%)
Dec 29, 2021 59.85 60.20 58.56 59.21 342,331 -0.79(-1.32%)
Dec 28, 2021 60.73 61.75 59.30 60.00 772,851 -0.99(-1.62%)
Dec 27, 2021 62.03 62.42 60.75 60.99 795,805 -1.35(-2.17%)
Dec 23, 2021 60.75 62.84 60.74 62.34 486,940 +1.54(+2.53%)
Dec 22, 2021 60.29 61.28 59.74 60.80 419,206 +0.02(+0.03%)
Dec 21, 2021 59.00 61.04 57.53 60.78 581,377 +2.44(+4.18%)
Dec 20, 2021 59.35 60.26 58.08 58.34 1,182,142 -2.72(-4.45%)
Dec 17, 2021 57.41 61.15 57.41 61.06 1,597,462 +2.57(+4.40%)
Dec 16, 2021 60.00 60.99 57.56 58.49 1,062,159 -1.42(-2.37%)
Dec 15, 2021 57.45 60.17 56.28 59.91 1,066,048 +2.34(+4.06%)
Dec 14, 2021 56.91 58.71 56.79 57.57 961,468 -0.40(-0.69%)
Dec 13, 2021 59.05 59.91 56.97 57.97 1,072,221 -1.13(-1.91%)
Dec 10, 2021 61.57 62.57 58.91 59.10 709,390 -2.16(-3.52%)
Dec 09, 2021 63.41 63.83 60.62 61.26 1,115,241 -3.07(-4.77%)
Dec 08, 2021 62.00 64.81 61.29 64.32 1,041,262 +2.47(+4.00%)
Dec 07, 2021 61.45 63.60 60.75 61.85 1,198,005 +1.58(+2.62%)
Dec 06, 2021 58.62 60.78 57.17 60.27 1,406,796 +0.84(+1.41%)
Dec 03, 2021 57.99 59.68 56.39 59.43 2,314,870 +5.66(+10.53%)
Dec 02, 2021 52.42 54.75 52.31 53.77 999,049 +1.39(+2.65%)
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.