Advertisement
U.S. markets close in 4 hours 21 minutes

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
49.91-0.47 (-0.93%)
As of 11:38AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202450.1750.7349.5149.9149.911,164,001
Mar 27, 202449.5350.4649.2850.3850.382,449,600
Mar 26, 202449.6250.4248.8248.9048.902,646,500
Mar 25, 202450.9451.4648.9249.3149.314,020,200
Mar 22, 202450.9952.1250.2950.8350.833,486,000
Mar 21, 202449.6651.5449.2251.2551.258,711,400
Mar 20, 202447.9149.4647.5748.9348.933,864,300
Mar 19, 202447.8249.5747.5348.1548.156,886,600
Mar 18, 202448.0048.9445.1647.6747.6713,035,500
Mar 15, 202454.6055.4846.2747.7147.7123,318,200
Mar 14, 202455.8556.4854.4755.1555.152,636,300
Mar 13, 202456.3958.4355.8455.9855.983,230,200
Mar 12, 202457.2957.5956.0456.5556.551,924,300
Mar 11, 202457.6457.7856.4756.9356.932,152,000
Mar 08, 202456.4858.6856.1957.8857.882,711,400
Mar 07, 202457.0057.0055.2455.9455.942,177,900
Mar 06, 202455.0356.9354.7656.2156.213,285,800
Mar 05, 202456.0556.5053.6054.4954.494,489,100
Mar 04, 202457.7858.1456.5657.3457.343,046,100
Mar 01, 202456.2557.5155.9157.1057.102,916,300
Feb 29, 202456.1157.3355.2456.1556.153,179,600
Feb 28, 202454.0555.9453.9555.2455.242,438,600
Feb 27, 202454.2255.1553.5354.8454.843,544,900
Feb 26, 202453.3954.6053.3353.6753.674,780,600
Feb 23, 202453.3953.8452.9153.5353.532,633,100
Feb 22, 202454.1654.4953.1153.2253.222,615,900
Feb 21, 202452.8153.9552.7653.7853.783,536,900
Feb 20, 202454.0554.4953.0353.5253.524,810,100
Feb 16, 202456.0556.3754.5054.8054.805,720,400
Feb 15, 202458.6958.9656.6057.9257.925,400,400
Feb 14, 202457.4061.1356.8158.0658.0611,344,400
Feb 13, 202453.0054.4752.6053.8853.884,880,800
Feb 12, 202455.3556.5755.0255.4855.484,991,400
Feb 09, 202456.0556.2253.8854.9554.954,125,300
Feb 08, 202457.2557.4956.1556.2856.282,544,800
Feb 07, 202457.6157.6556.1657.2557.252,121,200
Feb 06, 202456.0957.2755.8157.0657.062,360,200
Feb 05, 202456.8057.2955.2456.0956.093,419,200
Feb 02, 202457.2158.0355.8257.6557.652,755,500
Feb 01, 202457.3658.8457.3658.3658.365,661,900
Jan 31, 202457.0059.4056.5656.8456.843,442,100
Jan 30, 202458.5458.8157.2657.4557.452,164,000
Jan 29, 202456.6958.4956.5458.4158.413,244,700
Jan 26, 202455.8157.5255.7556.5556.552,735,500
Jan 25, 202454.5455.4454.4855.0955.093,117,000
Jan 24, 202455.8056.2954.1954.3454.342,248,500
Jan 23, 202456.1256.3453.8554.8554.852,463,400
Jan 22, 202455.1256.7854.9155.5355.533,097,700
Jan 19, 202452.5154.4652.0254.3954.393,145,700
Jan 18, 202452.3752.7451.6852.5452.542,004,000
Jan 17, 202451.4452.0450.6051.9251.923,869,500
Jan 16, 202452.6252.8851.5352.4652.463,210,800
Jan 12, 202454.6954.9953.4053.5053.501,676,200
Jan 11, 202454.1354.6051.9554.1954.193,013,200
Jan 10, 202454.4655.1353.8054.6054.603,404,000
Jan 09, 202455.1555.9154.9655.4455.441,380,400
Jan 08, 202454.1056.0554.1055.6755.672,234,500
Jan 05, 202453.6255.1753.3553.7153.713,605,400
Jan 04, 202454.7254.9953.9154.1654.163,334,700
Jan 03, 202456.1256.2354.5855.2355.234,799,900
Jan 02, 202456.9058.4756.4157.2557.255,229,300
Dec 29, 202358.7059.4757.7257.8657.863,183,900
Dec 28, 202359.1059.2358.4258.8558.852,872,600
Dec 27, 202359.0059.6858.5759.4759.472,038,000
Dec 26, 202359.1059.1058.3158.6858.682,753,800
Dec 22, 202359.0459.2958.4058.7958.792,631,400
Dec 21, 202358.4959.8658.3258.7558.757,965,400
Dec 20, 202357.6159.2056.2656.8656.865,021,800
Dec 19, 202356.7558.7856.7357.8557.855,269,400
Dec 18, 202355.7956.6255.0556.2756.275,971,400
Dec 15, 202355.3856.0854.3655.8055.808,273,400
Dec 14, 202353.7256.0553.4755.5755.5712,986,200
Dec 13, 202347.4052.2547.3552.0052.008,333,700
Dec 12, 202346.8147.6245.7347.2647.266,350,300
Dec 11, 202345.9946.2345.0745.5545.552,267,100
Dec 08, 202346.0246.9845.7346.4146.412,532,600
Dec 07, 202345.0946.8244.7646.7346.733,349,600
Dec 06, 202344.5745.7644.3145.0945.092,685,900
Dec 05, 202343.8244.6443.4244.2944.292,222,200
Dec 04, 202343.2244.4143.1044.0944.093,486,100
Dec 01, 202340.8743.6240.8543.3643.363,638,300
Nov 30, 202342.4242.5040.6740.9440.943,800,900
Nov 29, 202342.3743.9442.0742.2942.293,203,300
Nov 28, 202340.9042.0340.3741.9241.923,471,600
Nov 27, 202339.9741.3339.8041.1041.103,874,900
Nov 24, 202339.4940.5639.4940.0140.011,091,400
Nov 22, 202338.7040.0338.6539.7639.764,364,600
Nov 21, 202338.5338.5837.6338.3438.343,682,000
Nov 20, 202339.0939.4438.3438.6938.692,732,300
Nov 17, 202340.7740.8638.4239.0939.093,963,400
Nov 16, 202340.3740.8739.7740.7140.713,160,200
Nov 15, 202340.1041.3339.7340.5440.545,903,100
Nov 14, 202337.3740.8737.3640.0840.086,942,400
Nov 13, 202336.3936.4835.4435.7135.712,400,700
Nov 10, 202336.4336.7835.9236.7036.702,187,300
Nov 09, 202338.1138.1436.1236.1636.163,427,100
Nov 08, 202338.0238.5437.7037.7837.782,984,000
Nov 07, 202337.0438.2536.8138.0138.013,829,200
Nov 06, 202337.4337.5436.4137.1137.113,307,600
Nov 03, 202336.6838.2836.5237.6937.697,020,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...