Skip to main content

Zillow Group Cl C (NQ: Z )

43.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 44.85 44.85 43.02 43.15 3,220,796 -1.27(-2.86%)
Apr 12, 2024 45.08 45.25 44.31 44.42 2,302,201 -0.84(-1.86%)
Apr 11, 2024 45.52 45.89 44.69 45.26 2,648,245 +0.13(+0.29%)
Apr 10, 2024 46.18 46.47 44.92 45.13 4,127,309 -2.86(-5.96%)
Apr 09, 2024 47.96 48.16 47.22 47.99 2,330,988 +0.29(+0.61%)
Apr 08, 2024 47.52 47.93 46.36 47.70 2,017,303 +0.48(+1.02%)
Apr 05, 2024 46.38 47.39 45.26 47.22 3,958,198 +0.40(+0.85%)
Apr 04, 2024 47.19 48.09 46.59 46.82 2,294,627 +0.08(+0.17%)
Apr 03, 2024 46.86 47.16 46.43 46.74 2,518,264 -0.12(-0.26%)
Apr 02, 2024 47.45 47.45 46.23 46.86 5,055,693 -1.36(-2.82%)
Apr 01, 2024 48.93 49.95 47.82 48.22 2,891,169 -0.56(-1.15%)
Mar 28, 2024 50.17 49.11 48.70 48.78 4,895,670 -1.60(-3.18%)
Mar 27, 2024 49.53 50.46 49.28 50.38 2,449,921 +1.48(+3.03%)
Mar 26, 2024 49.62 50.42 48.82 48.90 2,646,496 -0.41(-0.83%)
Mar 25, 2024 50.94 51.46 48.91 49.31 4,311,990 -1.52(-2.99%)
Mar 22, 2024 50.99 52.12 50.29 50.83 3,487,624 -0.42(-0.82%)
Mar 21, 2024 49.66 51.54 49.22 51.25 8,710,997 +2.32(+4.74%)
Mar 20, 2024 47.91 49.46 47.57 48.93 3,863,946 +0.78(+1.62%)
Mar 19, 2024 47.82 49.57 47.53 48.15 6,886,022 +0.48(+1.01%)
Mar 18, 2024 48.00 48.94 45.16 47.67 13,035,423 -0.04(-0.08%)
Mar 15, 2024 54.60 55.48 46.27 47.71 24,781,612 -7.44(-13.49%)
Mar 14, 2024 55.85 56.48 54.47 55.15 2,636,027 -0.83(-1.48%)
Mar 13, 2024 56.39 58.43 55.84 55.98 3,230,198 -0.57(-1.01%)
Mar 12, 2024 57.29 57.59 56.04 56.55 1,924,050 -0.38(-0.67%)
Mar 11, 2024 57.64 57.77 56.47 56.93 2,152,035 -0.95(-1.64%)
Mar 08, 2024 56.48 58.68 56.19 57.88 2,713,162 +1.94(+3.47%)
Mar 07, 2024 57.00 57.00 55.24 55.94 2,177,583 -0.27(-0.48%)
Mar 06, 2024 55.03 56.93 54.76 56.21 3,284,201 +1.72(+3.16%)
Mar 05, 2024 56.05 56.50 53.60 54.49 4,509,912 -2.85(-4.97%)
Mar 04, 2024 57.78 58.14 56.56 57.34 3,045,801 +0.24(+0.42%)
Mar 01, 2024 56.25 57.51 55.91 57.10 2,916,405 +0.95(+1.69%)
Feb 29, 2024 56.11 57.33 55.24 56.15 3,245,503 +0.91(+1.65%)
Feb 28, 2024 54.05 55.94 53.95 55.24 2,438,195 +0.40(+0.73%)
Feb 27, 2024 54.22 55.15 53.53 54.84 3,551,386 +1.17(+2.18%)
Feb 26, 2024 53.39 54.60 53.33 53.67 4,780,402 +0.14(+0.26%)
Feb 23, 2024 53.39 53.84 52.91 53.53 2,648,063 +0.31(+0.58%)
Feb 22, 2024 54.16 54.49 53.11 53.22 2,615,337 -0.56(-1.04%)
Feb 21, 2024 52.81 53.95 52.76 53.78 3,535,173 +0.26(+0.49%)
Feb 20, 2024 54.05 54.49 53.03 53.52 4,809,890 -1.28(-2.34%)
Feb 16, 2024 56.05 56.37 54.50 54.80 5,721,349 -3.12(-5.39%)
Feb 15, 2024 58.69 58.96 56.60 57.92 5,399,409 -0.14(-0.24%)
Feb 14, 2024 57.40 61.13 56.81 58.06 11,343,001 +4.18(+7.76%)
Feb 13, 2024 53.00 54.47 52.60 53.88 4,871,961 -1.60(-2.88%)
Feb 12, 2024 55.35 56.57 55.02 55.48 4,991,118 +0.53(+0.96%)
Feb 09, 2024 56.05 56.22 53.88 54.95 4,125,335 -1.33(-2.36%)
Feb 08, 2024 57.25 57.49 56.15 56.28 2,575,403 -0.97(-1.69%)
Feb 07, 2024 57.61 57.65 56.16 57.25 2,121,181 +0.19(+0.33%)
Feb 06, 2024 56.09 57.27 55.81 57.06 2,360,247 +0.97(+1.73%)
Feb 05, 2024 56.80 57.29 55.24 56.09 3,418,764 -1.56(-2.71%)
Feb 02, 2024 57.21 58.03 55.82 57.65 2,755,974 -0.71(-1.22%)
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.