Skip to main content

Zillow Group Cl C (NQ: Z )

53.53 +0.31 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 53.39 53.84 52.91 53.53 2,648,063 +0.31(+0.58%)
Feb 22, 2024 54.16 54.49 53.11 53.22 2,615,337 -0.56(-1.04%)
Feb 21, 2024 52.81 53.95 52.76 53.78 3,535,173 +0.26(+0.49%)
Feb 20, 2024 54.05 54.49 53.03 53.52 4,809,890 -1.28(-2.34%)
Feb 16, 2024 56.05 56.37 54.50 54.80 5,721,349 -3.12(-5.39%)
Feb 15, 2024 58.69 58.96 56.60 57.92 5,399,409 -0.14(-0.24%)
Feb 14, 2024 57.40 61.13 56.81 58.06 11,343,001 +4.18(+7.76%)
Feb 13, 2024 53.00 54.47 52.60 53.88 4,871,961 -1.60(-2.88%)
Feb 12, 2024 55.35 56.57 55.02 55.48 4,991,118 +0.53(+0.96%)
Feb 09, 2024 56.05 56.22 53.88 54.95 4,125,335 -1.33(-2.36%)
Feb 08, 2024 57.25 57.49 56.15 56.28 2,575,403 -0.97(-1.69%)
Feb 07, 2024 57.61 57.65 56.16 57.25 2,121,181 +0.19(+0.33%)
Feb 06, 2024 56.09 57.27 55.81 57.06 2,360,247 +0.97(+1.73%)
Feb 05, 2024 56.80 57.29 55.24 56.09 3,418,764 -1.56(-2.71%)
Feb 02, 2024 57.21 58.03 55.82 57.65 2,755,974 -0.71(-1.22%)
Feb 01, 2024 57.36 58.84 57.36 58.36 5,660,236 +1.52(+2.67%)
Jan 31, 2024 57.00 59.40 56.55 56.84 3,442,137 -0.61(-1.06%)
Jan 30, 2024 58.54 58.81 57.26 57.45 2,163,266 -0.96(-1.64%)
Jan 29, 2024 56.69 58.49 56.54 58.41 3,244,731 +1.86(+3.29%)
Jan 26, 2024 55.81 57.52 55.75 56.55 2,735,530 +1.46(+2.65%)
Jan 25, 2024 54.54 55.44 54.48 55.09 3,115,991 +0.75(+1.38%)
Jan 24, 2024 55.80 56.29 54.19 54.34 2,269,398 -0.51(-0.93%)
Jan 23, 2024 56.12 56.34 53.85 54.85 2,471,207 -0.68(-1.22%)
Jan 22, 2024 55.12 56.78 54.91 55.53 3,097,234 +1.14(+2.10%)
Jan 19, 2024 52.51 54.46 52.02 54.39 3,145,698 +1.85(+3.52%)
Jan 18, 2024 52.37 52.73 51.68 52.54 2,003,735 +0.62(+1.19%)
Jan 17, 2024 51.44 52.04 50.60 51.92 3,869,481 -0.54(-1.03%)
Jan 16, 2024 52.62 52.88 51.53 52.46 3,210,817 -1.04(-1.94%)
Jan 12, 2024 54.69 54.99 53.40 53.50 1,676,270 -0.69(-1.27%)
Jan 11, 2024 54.13 54.60 51.95 54.19 3,013,188 -0.41(-0.75%)
Jan 10, 2024 54.46 55.13 53.80 54.60 3,404,836 -0.84(-1.52%)
Jan 09, 2024 55.15 55.91 54.96 55.44 1,379,311 -0.23(-0.41%)
Jan 08, 2024 54.10 56.05 54.10 55.67 2,234,211 +1.96(+3.65%)
Jan 05, 2024 53.62 55.17 53.34 53.71 3,606,004 -0.45(-0.83%)
Jan 04, 2024 54.72 54.99 53.91 54.16 3,332,921 -1.07(-1.94%)
Jan 03, 2024 56.12 56.23 54.58 55.23 4,859,042 -2.02(-3.53%)
Jan 02, 2024 56.90 58.47 56.41 57.25 5,228,399 -0.61(-1.05%)
Dec 29, 2023 58.70 59.48 57.72 57.86 3,185,548 -0.99(-1.68%)
Dec 28, 2023 59.10 59.23 58.42 58.85 2,872,586 -0.62(-1.04%)
Dec 27, 2023 59.00 59.68 58.57 59.47 2,048,293 +0.79(+1.35%)
Dec 26, 2023 59.10 59.10 58.31 58.68 2,815,627 -0.11(-0.19%)
Dec 22, 2023 59.04 59.29 58.40 58.79 2,631,477 +0.04(+0.07%)
Dec 21, 2023 58.49 59.86 58.32 58.75 7,962,073 +1.89(+3.32%)
Dec 20, 2023 57.61 59.20 56.26 56.86 5,015,297 -0.99(-1.71%)
Dec 19, 2023 56.75 58.78 56.73 57.85 5,268,241 +1.58(+2.81%)
Dec 18, 2023 55.79 56.62 55.05 56.27 5,971,107 +0.47(+0.84%)
Dec 15, 2023 55.38 56.08 54.36 55.80 8,314,934 +0.23(+0.41%)
Dec 14, 2023 53.72 56.05 53.47 55.57 13,000,027 +3.57(+6.87%)
Dec 13, 2023 47.40 52.25 47.35 52.00 8,321,152 +4.74(+10.03%)
Dec 12, 2023 46.81 47.62 45.73 47.26 6,349,933 +1.71(+3.75%)
Dec 11, 2023 45.99 46.23 45.07 45.55 2,267,107 -0.86(-1.85%)
Dec 08, 2023 46.02 46.98 45.73 46.41 2,533,359 -0.32(-0.68%)
Dec 07, 2023 45.09 46.82 44.76 46.73 3,349,334 +1.64(+3.64%)
Dec 06, 2023 44.57 45.77 44.31 45.09 2,684,538 +0.80(+1.81%)
Dec 05, 2023 43.82 44.64 43.42 44.29 2,222,166 +0.20(+0.45%)
Dec 04, 2023 43.22 44.41 43.10 44.09 3,481,217 +0.73(+1.68%)
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.