Skip to main content

Zillow Grp Inc Cl A (NQ: ZG )

40.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2022 37.87 40.66 37.87 40.14 1,481,159 +2.85(+7.64%)
May 12, 2022 34.33 38.12 34.09 37.29 1,301,095 +2.43(+6.97%)
May 11, 2022 35.58 36.93 34.40 34.86 1,238,822 -1.23(-3.41%)
May 10, 2022 37.40 37.68 34.54 36.09 1,571,882 -0.43(-1.18%)
May 09, 2022 35.85 39.97 35.81 36.52 1,921,186 -0.85(-2.27%)
May 06, 2022 33.27 39.39 33.26 37.37 3,754,983 -1.68(-4.30%)
May 05, 2022 42.15 42.19 38.59 39.05 1,719,223 -4.06(-9.42%)
May 04, 2022 42.26 43.17 40.03 43.11 784,827 +0.63(+1.48%)
May 03, 2022 39.90 42.83 39.23 42.48 985,335 +2.68(+6.73%)
May 02, 2022 38.02 39.98 37.31 39.80 1,098,581 +1.15(+2.98%)
Apr 29, 2022 39.43 40.78 38.55 38.65 1,198,968 -0.96(-2.42%)
Apr 28, 2022 38.41 40.09 37.27 39.61 1,181,630 +1.91(+5.07%)
Apr 27, 2022 38.52 39.91 37.58 37.70 1,221,917 -0.82(-2.13%)
Apr 26, 2022 40.88 41.02 38.27 38.52 1,102,861 -3.69(-8.74%)
Apr 25, 2022 40.64 42.78 40.45 42.21 720,314 +1.06(+2.58%)
Apr 22, 2022 41.74 42.51 40.37 41.15 779,901 -0.64(-1.53%)
Apr 21, 2022 44.09 41.29 41.79 1,228,054 -1.82(-4.17%)
Apr 20, 2022 46.72 46.72 43.59 43.61 752,857 -3.00(-6.44%)
Apr 19, 2022 44.64 47.08 44.57 46.61 623,521 +2.05(+4.60%)
Apr 18, 2022 46.27 46.27 44.30 44.56 721,815 -2.09(-4.48%)
Apr 14, 2022 46.97 47.75 46.09 46.65 468,574 -0.33(-0.70%)
Apr 13, 2022 45.76 47.49 45.03 46.98 609,758 +1.23(+2.69%)
Apr 12, 2022 47.99 48.73 45.23 45.75 603,601 -1.58(-3.34%)
Apr 11, 2022 45.59 47.76 44.87 47.33 491,085 +1.18(+2.56%)
Apr 08, 2022 46.56 47.41 45.29 46.15 474,717 -0.81(-1.72%)
Apr 07, 2022 47.15 47.88 45.27 46.96 644,522 -0.76(-1.59%)
Apr 06, 2022 49.41 50.15 46.63 47.72 776,585 -2.77(-5.49%)
Apr 05, 2022 51.86 52.06 49.78 50.49 769,792 -1.54(-2.96%)
Apr 04, 2022 48.35 52.90 48.25 52.03 777,300 +4.14(+8.64%)
Apr 01, 2022 48.42 48.96 47.37 47.89 551,669 -0.34(-0.70%)
Mar 31, 2022 51.47 51.67 48.15 48.23 949,981 -2.95(-5.76%)
Mar 30, 2022 53.25 54.50 50.63 51.18 654,251 -2.93(-5.41%)
Mar 29, 2022 51.79 54.59 51.79 54.11 684,438 +2.61(+5.07%)
Mar 28, 2022 51.15 52.05 49.82 51.50 655,011 +0.65(+1.28%)
Mar 25, 2022 54.03 54.24 50.46 50.85 621,468 -3.20(-5.92%)
Mar 24, 2022 53.38 54.19 51.96 54.05 412,062 +0.67(+1.26%)
Mar 23, 2022 53.43 55.34 52.34 53.38 408,157 -1.14(-2.09%)
Mar 22, 2022 52.20 55.86 52.20 54.52 660,206 +2.27(+4.34%)
Mar 21, 2022 54.00 54.17 51.03 52.25 986,116 -1.96(-3.62%)
Mar 18, 2022 51.49 54.33 51.45 54.21 847,576 +2.19(+4.21%)
Mar 17, 2022 49.04 52.09 48.73 52.02 646,888 +2.34(+4.71%)
Mar 16, 2022 47.01 49.80 47.01 49.68 927,737 +3.65(+7.93%)
Mar 15, 2022 45.45 46.38 44.51 46.03 685,830 +1.02(+2.27%)
Mar 14, 2022 46.80 47.54 44.44 45.01 873,999 -2.04(-4.34%)
Mar 11, 2022 49.34 49.49 47.01 47.05 576,647 -1.71(-3.51%)
Mar 10, 2022 48.96 49.41 47.85 48.76 761,443 -1.17(-2.34%)
Mar 09, 2022 47.84 50.00 47.58 49.93 847,148 +3.06(+6.53%)
Mar 08, 2022 47.69 48.94 46.02 46.87 1,353,688 -1.50(-3.10%)
Mar 07, 2022 51.18 51.56 48.17 48.37 1,191,554 -2.65(-5.19%)
Mar 04, 2022 53.36 54.41 50.43 51.02 698,731 -2.38(-4.46%)
Mar 03, 2022 56.17 56.60 53.10 53.40 512,875 -2.32(-4.16%)
Mar 02, 2022 57.90 57.90 55.19 55.72 652,992 -1.72(-2.99%)
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.