Zillow Group Cl C (NQ: Z )

39.67 -0.21 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 40.15 40.59 39.62 39.67 1,814,816 -0.21(-0.53%)
May 23, 2024 41.55 41.76 39.86 39.88 3,817,030 -1.64(-3.95%)
May 22, 2024 42.10 42.28 41.23 41.52 3,093,792 -0.81(-1.91%)
May 21, 2024 42.90 42.90 42.30 42.33 2,111,918 -0.84(-1.95%)
May 20, 2024 44.00 44.36 43.13 43.17 1,737,855 -0.93(-2.11%)
May 17, 2024 44.79 44.97 43.81 44.10 2,857,747 -0.65(-1.45%)
May 16, 2024 45.00 45.03 44.39 44.75 2,937,818 -0.38(-0.84%)
May 15, 2024 46.00 46.05 43.84 45.13 5,527,431 +0.43(+0.96%)
May 14, 2024 43.43 45.77 43.34 44.70 5,521,208 +1.86(+4.34%)
May 13, 2024 42.70 43.43 42.44 42.84 1,964,461 +0.48(+1.13%)
May 10, 2024 43.09 43.23 42.17 42.36 2,713,815 -0.72(-1.67%)
May 09, 2024 41.86 43.13 41.75 43.08 3,022,685 +1.43(+3.43%)
May 08, 2024 42.75 43.07 41.62 41.65 3,139,458 -1.47(-3.41%)
May 07, 2024 41.86 43.49 41.81 43.12 6,806,189 +1.42(+3.41%)
May 06, 2024 41.08 41.81 40.76 41.70 4,480,253 +1.01(+2.48%)
May 03, 2024 41.26 42.41 40.50 40.69 5,361,349 +0.85(+2.13%)
May 02, 2024 40.22 40.26 38.45 39.84 11,249,984 -2.01(-4.80%)
May 01, 2024 42.59 43.41 41.63 41.85 5,708,776 -0.72(-1.69%)
Apr 30, 2024 43.37 43.78 42.54 42.57 2,974,010 -1.08(-2.47%)
Apr 29, 2024 43.88 44.45 43.35 43.65 2,667,391 -0.02(-0.05%)
Apr 26, 2024 43.01 44.24 42.67 43.67 3,002,332 +0.72(+1.68%)
Apr 25, 2024 42.21 43.52 42.09 42.95 2,692,532 -0.48(-1.11%)
Apr 24, 2024 43.64 44.73 43.24 43.43 2,668,976 -0.20(-0.46%)
Apr 23, 2024 42.54 44.03 42.37 43.63 3,378,979 +1.39(+3.29%)
Apr 22, 2024 42.14 42.40 41.20 42.24 3,828,287 +0.42(+1.00%)
Apr 19, 2024 41.65 42.32 41.50 41.82 3,736,332 +0.01(+0.02%)
Apr 18, 2024 42.72 42.88 41.77 41.81 3,303,637 -0.73(-1.72%)
Apr 17, 2024 43.63 43.88 42.51 42.54 2,936,699 -0.79(-1.82%)
Apr 16, 2024 43.06 43.42 42.34 43.33 4,532,628 +0.18(+0.42%)
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%)
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.