NasdaqGS - Delayed Quote USD

Zillow Group, Inc. (ZG)

42.88 -0.30 (-0.69%)
At close: April 24 at 4:00 PM EDT
42.12 -0.76 (-1.77%)
Pre-Market: 8:53 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 43.24 44.15 42.77 42.88 42.88 426,100
Apr 23, 2024 41.47 43.35 41.47 43.18 43.18 873,400
Apr 22, 2024 41.45 41.73 40.47 41.51 41.51 717,600
Apr 19, 2024 40.79 41.62 40.77 41.04 41.04 336,800
Apr 18, 2024 42.19 42.35 41.09 41.11 41.11 401,400
Apr 17, 2024 42.79 43.10 41.87 41.88 41.88 417,000
Apr 16, 2024 42.16 42.76 41.68 42.70 42.70 679,600
Apr 15, 2024 44.08 44.08 42.34 42.41 42.41 450,100
Apr 12, 2024 44.13 44.44 43.63 43.71 43.71 315,100
Apr 11, 2024 44.92 45.28 43.92 44.41 44.41 550,800
Apr 10, 2024 45.02 45.46 44.12 44.40 44.40 637,700
Apr 9, 2024 46.81 47.30 46.29 47.19 47.19 435,400
Apr 8, 2024 46.70 46.74 45.54 46.61 46.61 576,800
Apr 5, 2024 45.59 46.43 44.51 46.23 46.23 849,200
Apr 4, 2024 46.36 47.10 45.68 45.83 45.83 350,400
Apr 3, 2024 45.45 46.04 45.37 45.85 45.85 439,200
Apr 2, 2024 46.53 46.53 45.35 45.75 45.75 1,108,700
Apr 1, 2024 47.66 48.98 46.97 47.40 47.40 696,500
Mar 28, 2024 49.44 50.00 47.82 47.86 47.86 748,400
Mar 27, 2024 48.70 49.65 48.54 49.61 49.61 617,000
Mar 26, 2024 49.05 49.58 48.05 48.11 48.11 455,400
Mar 25, 2024 50.00 50.41 48.14 48.59 48.59 973,900
Mar 22, 2024 50.15 51.20 49.54 49.77 49.77 734,100
Mar 21, 2024 48.44 50.66 48.33 50.32 50.32 1,116,700
Mar 20, 2024 47.20 48.42 46.57 48.00 48.00 810,200
Mar 19, 2024 46.82 48.32 46.50 47.10 47.10 1,380,200
Mar 18, 2024 46.75 47.81 43.90 46.66 46.66 2,735,000
Mar 15, 2024 52.83 53.38 44.86 46.22 46.22 2,997,600
Mar 14, 2024 54.13 54.51 52.65 53.14 53.14 613,300
Mar 13, 2024 54.88 56.60 54.02 54.10 54.10 585,100
Mar 12, 2024 55.21 55.77 54.38 54.84 54.84 385,200
Mar 11, 2024 56.19 56.19 54.81 55.28 55.28 427,100
Mar 8, 2024 54.57 56.77 54.57 56.15 56.15 667,100
Mar 7, 2024 54.76 54.76 53.16 54.06 54.06 749,100
Mar 6, 2024 52.52 54.73 52.52 54.03 54.03 606,300
Mar 5, 2024 54.30 54.51 51.59 52.40 52.40 706,700
Mar 4, 2024 55.79 56.40 54.74 55.37 55.37 774,600
Mar 1, 2024 54.11 55.65 53.85 55.58 55.58 758,700
Feb 29, 2024 54.01 55.00 53.13 54.06 54.06 525,600
Feb 28, 2024 52.05 53.76 51.76 53.06 53.06 378,000
Feb 27, 2024 52.16 53.01 51.47 52.67 52.67 499,100
Feb 26, 2024 51.30 52.48 51.12 51.66 51.66 411,900
Feb 23, 2024 51.21 51.73 50.88 51.45 51.45 483,300
Feb 22, 2024 51.92 52.34 51.10 51.25 51.25 532,700
Feb 21, 2024 50.87 51.86 50.85 51.64 51.64 674,700
Feb 20, 2024 52.12 52.40 51.15 51.63 51.63 619,600
Feb 16, 2024 54.12 54.27 52.46 52.75 52.75 971,500
Feb 15, 2024 56.85 56.86 54.71 55.83 55.83 718,000
Feb 14, 2024 56.10 59.23 54.71 56.03 56.03 2,420,900
Feb 13, 2024 51.08 52.58 50.89 52.06 52.06 1,251,400
Feb 12, 2024 53.44 54.67 53.35 53.67 53.67 718,600
Feb 9, 2024 54.47 54.47 52.23 53.26 53.26 604,500
Feb 8, 2024 55.75 55.84 54.34 54.47 54.47 440,200
Feb 7, 2024 55.57 55.90 54.41 55.55 55.55 372,900
Feb 6, 2024 54.31 55.40 54.09 55.34 55.34 402,300
Feb 5, 2024 55.38 55.53 53.65 54.26 54.26 861,400
Feb 2, 2024 55.21 56.21 54.12 55.91 55.91 374,200
Feb 1, 2024 56.00 56.99 55.72 56.63 56.63 409,000
Jan 31, 2024 55.48 57.55 54.87 55.09 55.09 566,700
Jan 30, 2024 56.99 57.03 55.59 55.78 55.78 433,200
Jan 29, 2024 54.85 56.66 54.85 56.65 56.65 520,300
Jan 26, 2024 54.05 55.79 54.05 54.97 54.97 484,700
Jan 25, 2024 53.30 53.80 53.02 53.52 53.52 526,700
Jan 24, 2024 54.22 54.81 52.69 52.90 52.90 532,300
Jan 23, 2024 54.37 54.59 52.39 53.39 53.39 530,600
Jan 22, 2024 53.73 55.39 53.67 54.12 54.12 630,500
Jan 19, 2024 51.35 53.07 50.78 53.01 53.01 560,000
Jan 18, 2024 51.10 51.34 50.35 51.30 51.30 419,000
Jan 17, 2024 50.01 50.67 49.31 50.59 50.59 733,900
Jan 16, 2024 51.40 51.61 50.36 51.15 51.15 523,900
Jan 12, 2024 53.39 53.58 52.08 52.16 52.16 400,100
Jan 11, 2024 53.27 53.35 50.85 52.96 52.96 401,500
Jan 10, 2024 53.22 54.00 52.71 53.28 53.28 638,300
Jan 9, 2024 54.13 54.80 53.90 54.35 54.35 336,600
Jan 8, 2024 52.90 54.99 52.86 54.58 54.58 511,500
Jan 5, 2024 52.52 53.81 52.08 52.43 52.43 635,000
Jan 4, 2024 53.73 53.73 52.65 52.75 52.75 705,100
Jan 3, 2024 55.08 55.13 53.42 53.98 53.98 778,900
Jan 2, 2024 55.73 57.27 55.25 56.22 56.22 726,100
Dec 29, 2023 57.50 58.42 56.59 56.72 56.72 706,400
Dec 28, 2023 58.00 58.27 57.40 57.82 57.82 578,700
Dec 27, 2023 57.69 58.65 57.67 58.51 58.51 320,100
Dec 26, 2023 58.29 58.29 57.42 57.76 57.76 442,800
Dec 22, 2023 57.90 58.43 57.48 58.07 58.07 722,100
Dec 21, 2023 57.10 58.82 57.10 57.97 57.97 925,200
Dec 20, 2023 56.70 58.04 55.14 55.48 55.48 932,900
Dec 19, 2023 55.60 57.58 55.60 56.93 56.93 1,000,000
Dec 18, 2023 54.75 55.54 53.93 55.33 55.33 1,560,600
Dec 15, 2023 54.31 54.99 53.17 54.78 54.78 2,398,700
Dec 14, 2023 51.91 54.71 51.77 54.50 54.50 2,913,200
Dec 13, 2023 45.42 50.31 45.40 50.28 50.28 1,898,100
Dec 12, 2023 45.10 45.87 44.10 45.42 45.42 965,700
Dec 11, 2023 44.21 44.45 43.41 43.82 43.82 519,100
Dec 8, 2023 44.13 45.25 44.03 44.66 44.66 414,600
Dec 7, 2023 43.39 45.12 43.09 45.01 45.01 687,900
Dec 6, 2023 42.94 44.04 42.59 43.49 43.49 810,500
Dec 5, 2023 42.13 42.78 41.69 42.52 42.52 625,800
Dec 4, 2023 41.40 42.64 41.37 42.33 42.33 735,200
Dec 1, 2023 39.18 41.84 39.18 41.65 41.65 766,900
Nov 30, 2023 41.09 41.09 39.13 39.39 39.39 478,800
Nov 29, 2023 40.64 42.19 40.44 40.68 40.68 600,500
Nov 28, 2023 39.67 40.37 38.96 40.28 40.28 595,500
Nov 27, 2023 38.49 39.81 38.46 39.64 39.64 578,900
Nov 24, 2023 38.08 39.06 38.08 38.62 38.62 261,100
Nov 22, 2023 37.44 38.59 37.34 38.26 38.26 654,100
Nov 21, 2023 37.36 37.36 36.38 37.04 37.04 510,500
Nov 20, 2023 37.76 38.03 37.02 37.40 37.40 434,500
Nov 17, 2023 39.19 39.39 37.11 37.71 37.71 669,900
Nov 16, 2023 38.86 39.37 38.43 39.17 39.17 468,300
Nov 15, 2023 38.76 39.90 38.38 39.12 39.12 683,700
Nov 14, 2023 36.17 39.48 36.12 38.74 38.74 1,124,900
Nov 13, 2023 35.28 35.29 34.33 34.53 34.53 431,900
Nov 10, 2023 35.35 35.63 34.86 35.52 35.52 527,600
Nov 9, 2023 36.86 36.99 35.09 35.19 35.19 673,100
Nov 8, 2023 37.09 37.38 36.59 36.66 36.66 593,200
Nov 7, 2023 35.90 37.13 35.74 36.95 36.95 786,200
Nov 6, 2023 36.56 36.64 35.52 36.00 36.00 678,800
Nov 3, 2023 35.70 37.52 35.70 36.78 36.78 958,100
Nov 2, 2023 36.47 36.88 33.23 34.74 34.74 1,404,600
Nov 1, 2023 35.31 35.93 34.80 35.79 35.79 1,256,200
Oct 31, 2023 38.27 38.50 34.13 35.53 35.53 1,788,600
Oct 30, 2023 37.73 38.18 37.46 38.15 38.15 706,500
Oct 27, 2023 37.08 37.86 36.64 37.73 37.73 655,300
Oct 26, 2023 37.17 37.55 36.52 37.26 37.26 629,800
Oct 25, 2023 37.86 37.86 36.91 37.24 37.24 476,800
Oct 24, 2023 37.79 39.02 37.79 38.37 38.37 367,000
Oct 23, 2023 37.48 38.55 37.23 37.43 37.43 475,500
Oct 20, 2023 38.28 38.37 37.73 37.81 37.81 578,600
Oct 19, 2023 39.72 40.09 38.23 38.27 38.27 602,800
Oct 18, 2023 40.80 41.04 39.41 39.65 39.65 603,300
Oct 17, 2023 40.80 41.70 40.80 41.10 41.10 384,800
Oct 16, 2023 41.70 42.11 41.22 41.25 41.25 268,400
Oct 13, 2023 42.31 42.31 41.03 41.58 41.58 258,200
Oct 12, 2023 44.00 44.00 41.86 42.24 42.24 352,900
Oct 11, 2023 44.57 44.65 43.38 43.72 43.72 284,900
Oct 10, 2023 42.67 44.03 42.65 43.99 43.99 302,000
Oct 9, 2023 42.18 42.72 41.76 42.50 42.50 265,800
Oct 6, 2023 41.84 43.50 41.66 42.73 42.73 322,200
Oct 5, 2023 42.02 42.64 41.47 42.42 42.42 374,200
Oct 4, 2023 41.52 42.80 41.26 42.57 42.57 457,800
Oct 3, 2023 43.85 44.19 41.13 41.33 41.33 513,400
Oct 2, 2023 44.67 45.05 44.13 44.37 44.37 253,200
Sep 29, 2023 46.01 46.44 44.56 44.79 44.79 339,100
Sep 28, 2023 44.49 45.37 44.49 45.14 45.14 267,900
Sep 27, 2023 44.23 45.03 43.94 44.70 44.70 402,700
Sep 26, 2023 43.96 44.56 43.96 44.12 44.12 323,700
Sep 25, 2023 43.97 44.59 43.88 44.30 44.30 181,000
Sep 22, 2023 45.21 45.54 43.96 44.16 44.16 387,900
Sep 21, 2023 45.93 45.97 44.83 44.83 44.83 443,500
Sep 20, 2023 46.21 47.66 46.14 46.75 46.75 842,700
Sep 19, 2023 45.66 46.12 45.47 46.09 46.09 493,900
Sep 18, 2023 46.09 46.35 45.47 45.83 45.83 515,900
Sep 15, 2023 47.30 47.30 45.69 46.09 46.09 948,000
Sep 14, 2023 49.03 49.15 47.47 47.51 47.51 638,200
Sep 13, 2023 50.34 50.87 48.63 48.66 48.66 361,500
Sep 12, 2023 49.52 50.83 49.29 50.52 50.52 274,700
Sep 11, 2023 49.77 50.37 49.77 49.85 49.85 235,400
Sep 8, 2023 50.26 50.75 49.04 49.63 49.63 280,300
Sep 7, 2023 49.92 50.45 49.46 50.28 50.28 347,400
Sep 6, 2023 51.20 51.42 50.18 50.76 50.76 270,500
Sep 5, 2023 51.29 51.71 50.62 51.17 51.17 429,800
Sep 1, 2023 51.11 52.07 50.99 51.40 51.40 371,100
Aug 31, 2023 51.18 51.71 50.91 50.92 50.92 534,100
Aug 30, 2023 49.66 51.66 49.40 51.18 51.18 277,600
Aug 29, 2023 49.50 50.47 49.04 49.74 49.74 346,800
Aug 28, 2023 48.76 49.72 48.67 49.21 49.21 413,100
Aug 25, 2023 48.79 49.44 48.08 48.66 48.66 337,500
Aug 24, 2023 48.91 49.27 47.93 48.83 48.83 413,100
Aug 23, 2023 48.55 49.54 48.12 48.79 48.79 335,100
Aug 22, 2023 48.48 49.19 48.16 48.62 48.62 557,700
Aug 21, 2023 49.35 49.94 47.75 47.87 47.87 454,200
Aug 18, 2023 48.60 49.67 48.31 49.43 49.43 596,900
Aug 17, 2023 50.20 51.00 49.34 49.37 49.37 604,700
Aug 16, 2023 53.26 53.57 50.15 50.19 50.19 894,600
Aug 15, 2023 54.48 55.08 53.29 53.52 53.52 455,200
Aug 14, 2023 54.26 55.21 54.24 55.02 55.02 302,500
Aug 11, 2023 53.90 55.12 53.63 55.02 55.02 472,000
Aug 10, 2023 55.34 55.64 53.96 54.65 54.65 509,800
Aug 9, 2023 55.47 55.62 54.31 54.87 54.87 563,700
Aug 8, 2023 53.56 55.61 53.56 55.31 55.31 456,600
Aug 7, 2023 54.95 54.95 53.22 54.52 54.52 518,200
Aug 4, 2023 53.47 55.68 52.44 54.77 54.77 615,000
Aug 3, 2023 51.12 53.95 50.15 53.55 53.55 778,700
Aug 2, 2023 53.15 54.15 52.66 53.03 53.03 577,200
Aug 1, 2023 52.62 54.59 52.14 54.29 54.29 462,000
Jul 31, 2023 53.00 53.93 52.96 53.22 53.22 355,600
Jul 28, 2023 52.13 52.75 51.79 52.52 52.52 217,000
Jul 27, 2023 53.25 53.30 51.16 51.25 51.25 293,400
Jul 26, 2023 52.47 52.82 51.70 52.63 52.63 273,700
Jul 25, 2023 52.41 53.28 52.19 52.24 52.24 425,000
Jul 24, 2023 51.82 53.12 51.62 52.54 52.54 281,700
Jul 21, 2023 52.57 52.57 51.28 51.54 51.54 366,200
Jul 20, 2023 52.97 53.28 51.46 51.80 51.80 608,900
Jul 19, 2023 53.79 54.35 53.24 53.68 53.68 391,900
Jul 18, 2023 52.60 53.72 52.60 53.49 53.49 402,800
Jul 17, 2023 52.23 52.96 51.83 52.80 52.80 501,300
Jul 14, 2023 53.58 53.94 52.09 52.39 52.39 808,300
Jul 13, 2023 52.62 53.70 52.47 53.30 53.30 710,600
Jul 12, 2023 52.71 53.90 51.85 52.15 52.15 1,515,800
Jul 11, 2023 49.29 52.09 48.82 51.62 51.62 2,058,700
Jul 10, 2023 46.00 47.23 45.77 46.60 46.60 486,200
Jul 7, 2023 46.27 47.25 46.23 46.61 46.61 594,500
Jul 6, 2023 47.60 47.69 46.01 46.32 46.32 511,500
Jul 5, 2023 49.80 49.98 47.49 48.32 48.32 408,000
Jul 3, 2023 49.27 50.38 49.11 50.29 50.29 175,300
Jun 30, 2023 49.72 50.28 48.73 49.20 49.20 798,200
Jun 29, 2023 51.39 51.39 48.76 49.01 49.01 445,700
Jun 28, 2023 50.06 51.94 49.63 51.39 51.39 538,100
Jun 27, 2023 48.22 50.43 47.71 49.98 49.98 369,100
Jun 26, 2023 46.98 48.57 46.88 48.19 48.19 237,400
Jun 23, 2023 47.23 47.39 46.07 46.96 46.96 451,900
Jun 22, 2023 47.41 48.18 46.79 47.70 47.70 312,900
Jun 21, 2023 46.57 47.81 46.41 47.55 47.55 375,200
Jun 20, 2023 45.62 47.85 45.59 46.84 46.84 487,600
Jun 16, 2023 47.48 47.48 45.55 45.76 45.76 432,600
Jun 15, 2023 45.01 47.39 44.78 47.15 47.15 626,400
Jun 14, 2023 44.95 46.08 44.37 45.22 45.22 280,900
Jun 13, 2023 44.34 44.95 43.90 44.95 44.95 424,600
Jun 12, 2023 44.44 44.44 43.63 44.05 44.05 642,400
Jun 9, 2023 45.72 46.07 43.87 44.14 44.14 480,600
Jun 8, 2023 45.60 46.16 45.44 45.75 45.75 169,900
Jun 7, 2023 47.07 47.17 45.45 45.74 45.74 283,200
Jun 6, 2023 44.81 46.90 44.53 46.62 46.62 258,700
Jun 5, 2023 45.37 45.87 44.81 44.83 44.83 275,300
Jun 2, 2023 45.64 45.83 44.77 45.76 45.76 412,800
Jun 1, 2023 44.55 45.89 44.51 45.15 45.15 264,900
May 31, 2023 43.40 45.45 43.40 44.79 44.79 526,800
May 30, 2023 44.55 44.55 42.89 43.90 43.90 321,100
May 26, 2023 44.53 45.15 43.93 44.09 44.09 303,400
May 25, 2023 44.82 45.18 44.20 44.42 44.42 324,400
May 24, 2023 44.05 45.00 44.01 44.45 44.45 289,800
May 23, 2023 44.27 46.02 44.07 44.69 44.69 348,100
May 22, 2023 44.46 45.60 44.46 44.59 44.59 369,200
May 19, 2023 44.53 44.75 43.51 44.52 44.52 482,700
May 18, 2023 44.85 45.37 44.40 45.07 45.07 268,300
May 17, 2023 44.29 44.93 43.25 44.81 44.81 470,900
May 16, 2023 44.79 44.93 43.65 44.18 44.18 465,100
May 15, 2023 44.25 45.23 43.65 44.77 44.77 344,700
May 12, 2023 44.51 44.67 43.14 44.14 44.14 510,200
May 11, 2023 46.48 46.67 44.95 45.02 45.02 291,700
May 10, 2023 47.42 47.70 46.48 46.52 46.52 431,800
May 9, 2023 46.93 47.42 46.62 46.62 46.62 341,400
May 8, 2023 47.50 47.81 46.95 47.38 47.38 451,100
May 5, 2023 46.21 48.27 46.14 47.86 47.86 971,900
May 4, 2023 42.40 45.99 42.38 45.88 45.88 1,203,100
May 3, 2023 42.19 42.81 41.46 41.47 41.47 818,000
May 2, 2023 42.74 43.19 42.12 42.12 42.12 276,300
May 1, 2023 43.41 43.72 42.71 43.25 43.25 442,900
Apr 28, 2023 41.60 42.80 41.21 42.78 42.78 430,000
Apr 27, 2023 42.26 42.35 41.26 41.72 41.72 369,500
Apr 26, 2023 42.74 43.06 40.63 40.76 40.76 359,500
Apr 25, 2023 43.19 43.36 42.43 42.45 42.45 251,900

Related Tickers

YELP Yelp Inc.
40.39
+0.60%
 
IAC IAC Inc.
49.17
0.00%
 
MTCH Match Group, Inc.
31.94
+0.79%
 
TME Tencent Music Entertainment Group
12.53
+1.70%
 
TWLO Twilio Inc.
60.98
+1.08%
 
PINS Pinterest, Inc.
32.85
-0.51%
 
FVRR Fiverr International Ltd.
20.46
+1.34%
 
DASH DoorDash, Inc.
126.76
-2.01%
 
DOYU DouYu International Holdings Limited
8.57
+2.15%
 
SCOR comScore, Inc.
14.48
-1.90%