Zillow Grp Inc Cl A (NQ: ZG )

40.92 -0.12 (-0.29%)
Streaming Delayed Price Updated: 9:39 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 40.79 41.62 40.77 41.04 336,936 -0.07(-0.17%)
Apr 18, 2024 42.19 42.35 41.09 41.11 401,502 -0.77(-1.84%)
Apr 17, 2024 42.79 43.09 41.87 41.88 416,988 -0.82(-1.92%)
Apr 16, 2024 42.16 42.76 41.68 42.70 679,577 +0.29(+0.68%)
Apr 15, 2024 44.08 44.08 42.34 42.41 450,064 -1.30(-2.97%)
Apr 12, 2024 44.13 44.44 43.63 43.71 315,490 -0.70(-1.58%)
Apr 11, 2024 44.92 45.28 43.92 44.41 550,902 +0.01(+0.02%)
Apr 10, 2024 45.02 45.46 44.12 44.40 637,727 -2.79(-5.91%)
Apr 09, 2024 46.81 47.30 46.29 47.19 433,897 +0.58(+1.24%)
Apr 08, 2024 46.70 46.74 45.54 46.61 576,794 +0.38(+0.82%)
Apr 05, 2024 45.59 46.43 44.51 46.23 849,245 +0.40(+0.87%)
Apr 04, 2024 46.36 47.10 45.68 45.83 350,482 -0.02(-0.04%)
Apr 03, 2024 45.45 46.03 45.37 45.85 439,221 +0.10(+0.22%)
Apr 02, 2024 46.53 46.53 45.35 45.75 1,108,683 -1.65(-3.48%)
Apr 01, 2024 47.66 48.98 46.97 47.40 696,482 -0.46(-0.96%)
Mar 28, 2024 49.44 50.00 47.82 47.86 748,620 -1.75(-3.53%)
Mar 27, 2024 48.70 49.65 48.53 49.61 616,902 +1.50(+3.12%)
Mar 26, 2024 49.05 49.58 48.05 48.11 455,369 -0.48(-0.99%)
Mar 25, 2024 50.00 50.41 48.14 48.59 973,926 -1.18(-2.37%)
Mar 22, 2024 50.15 51.20 49.53 49.77 734,375 -0.55(-1.09%)
Mar 21, 2024 48.44 50.66 48.33 50.32 1,116,748 +2.32(+4.83%)
Mar 20, 2024 47.20 48.42 46.57 48.00 809,926 +0.90(+1.91%)
Mar 19, 2024 46.82 48.31 46.50 47.10 1,380,244 +0.44(+0.94%)
Mar 18, 2024 46.75 47.81 43.90 46.66 2,734,936 +0.44(+0.95%)
Mar 15, 2024 52.83 53.38 44.86 46.22 2,998,916 -6.92(-13.02%)
Mar 14, 2024 54.13 54.51 52.65 53.14 613,284 -0.96(-1.77%)
Mar 13, 2024 54.88 56.60 54.02 54.10 585,059 -0.74(-1.35%)
Mar 12, 2024 55.21 55.77 54.38 54.84 385,227 -0.44(-0.80%)
Mar 11, 2024 56.19 56.19 54.81 55.28 427,073 -0.87(-1.55%)
Mar 08, 2024 54.57 56.77 54.57 56.15 667,649 +2.09(+3.87%)
Mar 07, 2024 54.76 54.76 53.16 54.06 749,053 +0.03(+0.06%)
Mar 06, 2024 52.52 54.73 52.52 54.03 605,987 +1.63(+3.11%)
Mar 05, 2024 54.30 54.51 51.59 52.40 706,447 -2.97(-5.36%)
Mar 04, 2024 55.79 56.40 54.74 55.37 774,639 -0.21(-0.38%)
Mar 01, 2024 54.11 55.65 53.85 55.58 758,704 +1.52(+2.81%)
Feb 29, 2024 54.01 55.00 53.13 54.06 525,569 +1.00(+1.88%)
Feb 28, 2024 52.05 53.76 51.76 53.06 377,981 +0.39(+0.74%)
Feb 27, 2024 52.16 53.01 51.47 52.67 499,104 +1.01(+1.96%)
Feb 26, 2024 51.30 52.48 51.12 51.66 411,445 +0.21(+0.41%)
Feb 23, 2024 51.21 51.73 50.88 51.45 483,305 +0.20(+0.39%)
Feb 22, 2024 51.92 52.34 51.10 51.25 532,743 -0.39(-0.76%)
Feb 21, 2024 50.87 51.86 50.85 51.64 674,716 +0.01(+0.02%)
Feb 20, 2024 52.12 52.40 51.15 51.63 619,511 -1.12(-2.12%)
Feb 16, 2024 54.12 54.27 52.46 52.75 971,542 -3.08(-5.52%)
Feb 15, 2024 56.85 56.85 54.71 55.83 718,047 -0.20(-0.36%)
Feb 14, 2024 56.10 59.23 54.71 56.03 2,420,923 +3.97(+7.63%)
Feb 13, 2024 51.08 52.58 50.89 52.06 1,250,053 -1.61(-3.00%)
Feb 12, 2024 53.44 54.67 53.35 53.67 718,091 +0.41(+0.77%)
Feb 09, 2024 54.47 54.47 52.23 53.26 604,482 -1.21(-2.22%)
Feb 08, 2024 55.75 55.84 54.34 54.47 439,697 -1.08(-1.94%)
Feb 07, 2024 55.57 55.90 54.41 55.55 372,872 +0.21(+0.38%)
Feb 06, 2024 54.31 55.40 54.09 55.34 402,318 +1.08(+1.99%)
Feb 05, 2024 55.38 55.53 53.72 54.26 861,414 -1.65(-2.95%)
Feb 02, 2024 55.21 56.21 54.12 55.91 374,234 -0.72(-1.27%)
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.