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 (%)
Mar 28, 2024 49.44 50.00 47.82 47.86 748,442 -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 53.65 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%)
Feb 01, 2024 56.00 56.99 55.72 56.63 409,036 +1.54(+2.80%)
Jan 31, 2024 55.48 57.55 54.87 55.09 566,728 -0.69(-1.24%)
Jan 30, 2024 56.99 57.03 55.59 55.78 433,157 -0.87(-1.54%)
Jan 29, 2024 54.85 56.66 54.85 56.65 520,038 +1.68(+3.06%)
Jan 26, 2024 54.05 55.79 54.05 54.97 484,948 +1.45(+2.71%)
Jan 25, 2024 53.30 53.80 53.02 53.52 526,787 +0.62(+1.17%)
Jan 24, 2024 54.22 54.81 52.69 52.90 532,288 -0.49(-0.92%)
Jan 23, 2024 54.37 54.59 52.39 53.39 530,732 -0.73(-1.35%)
Jan 22, 2024 53.73 55.39 53.67 54.12 630,548 +1.11(+2.09%)
Jan 19, 2024 51.35 53.07 50.78 53.01 560,050 +1.71(+3.33%)
Jan 18, 2024 51.10 51.34 50.35 51.30 418,999 +0.71(+1.40%)
Jan 17, 2024 50.01 50.67 49.31 50.59 733,497 -0.56(-1.09%)
Jan 16, 2024 51.40 51.60 50.36 51.15 523,884 -1.01(-1.94%)
Jan 12, 2024 53.39 53.58 52.08 52.16 400,144 -0.80(-1.51%)
Jan 11, 2024 53.27 53.34 50.85 52.96 401,484 -0.32(-0.60%)
Jan 10, 2024 53.22 54.00 52.71 53.28 638,251 -1.07(-1.97%)
Jan 09, 2024 54.13 54.80 53.90 54.35 336,706 -0.23(-0.42%)
Jan 08, 2024 52.90 54.99 52.86 54.58 511,352 +2.15(+4.10%)
Jan 05, 2024 52.52 53.81 52.08 52.43 635,001 -0.32(-0.61%)
Jan 04, 2024 53.73 53.73 52.65 52.75 705,258 -1.23(-2.28%)
Jan 03, 2024 55.08 55.13 53.42 53.98 778,872 -2.24(-3.98%)
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.