Zillow Group Cl C (NQ: Z )

41.39 -0.71 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 40.27 42.28 40.25 42.10 5,837,117 +2.62(+6.64%)
May 16, 2022 40.64 41.69 39.36 39.48 5,859,893 -1.08(-2.66%)
May 13, 2022 38.62 41.18 38.57 40.56 6,314,705 +2.61(+6.88%)
May 12, 2022 35.07 38.74 34.67 37.95 6,437,742 +2.49(+7.02%)
May 11, 2022 36.17 37.46 34.85 35.46 4,889,991 -0.99(-2.72%)
May 10, 2022 38.07 38.33 34.93 36.45 6,186,818 -0.73(-1.96%)
May 09, 2022 36.60 40.85 36.60 37.18 9,597,732 -0.87(-2.29%)
May 06, 2022 34.46 40.44 34.45 38.05 14,115,101 -1.73(-4.35%)
May 05, 2022 43.08 43.48 39.36 39.78 6,293,476 -4.36(-9.88%)
May 04, 2022 43.78 44.24 41.19 44.14 4,342,824 +0.29(+0.66%)
May 03, 2022 40.84 44.14 40.35 43.85 7,613,973 +2.89(+7.06%)
May 02, 2022 39.10 41.06 38.31 40.96 3,822,964 +1.14(+2.86%)
Apr 29, 2022 40.76 42.30 39.72 39.82 4,023,029 -1.24(-3.02%)
Apr 28, 2022 39.83 41.59 38.75 41.06 4,118,475 +1.79(+4.56%)
Apr 27, 2022 40.08 41.50 39.15 39.27 5,047,141 -0.73(-1.82%)
Apr 26, 2022 42.74 42.85 39.82 40.00 6,963,327 -3.94(-8.97%)
Apr 25, 2022 42.29 44.57 42.05 43.94 4,326,118 +1.08(+2.52%)
Apr 22, 2022 43.32 44.16 41.91 42.86 3,038,194 -0.56(-1.29%)
Apr 21, 2022 45.65 42.77 43.42 4,419,960 -1.84(-4.07%)
Apr 20, 2022 48.45 48.53 45.24 45.26 4,070,180 -3.08(-6.37%)
Apr 19, 2022 46.46 48.94 46.25 48.34 3,245,589 +2.12(+4.59%)
Apr 18, 2022 48.27 48.27 46.00 46.22 3,142,021 -2.19(-4.52%)
Apr 14, 2022 48.91 49.50 47.78 48.41 2,272,244 -0.34(-0.70%)
Apr 13, 2022 47.43 49.21 46.65 48.75 2,723,090 +1.40(+2.96%)
Apr 12, 2022 49.71 50.40 46.85 47.35 3,563,433 -1.62(-3.31%)
Apr 11, 2022 46.92 49.38 46.38 48.97 2,170,002 +1.29(+2.71%)
Apr 08, 2022 48.00 48.97 46.75 47.68 2,394,206 -0.82(-1.69%)
Apr 07, 2022 48.72 49.46 46.75 48.50 2,961,224 -0.70(-1.42%)
Apr 06, 2022 50.85 51.53 48.01 49.20 4,166,048 -2.87(-5.51%)
Apr 05, 2022 53.24 53.52 51.24 52.07 3,481,959 -1.25(-2.34%)
Apr 04, 2022 49.55 54.29 49.26 53.32 4,350,413 +4.39(+8.97%)
Apr 01, 2022 49.52 50.14 48.30 48.93 3,299,486 -0.36(-0.73%)
Mar 31, 2022 53.00 53.06 49.26 49.29 6,542,128 -3.23(-6.15%)
Mar 30, 2022 54.20 55.70 51.81 52.52 4,131,354 -2.92(-5.27%)
Mar 29, 2022 53.16 55.84 53.11 55.44 2,706,517 +2.64(+5.00%)
Mar 28, 2022 52.20 53.14 51.03 52.80 3,001,010 +0.76(+1.46%)
Mar 25, 2022 55.23 55.49 51.60 52.04 4,822,926 -3.12(-5.66%)
Mar 24, 2022 54.52 55.35 52.82 55.16 2,930,926 +0.65(+1.19%)
Mar 23, 2022 54.53 56.36 53.25 54.51 3,081,277 -1.13(-2.03%)
Mar 22, 2022 53.56 56.98 53.40 55.64 3,385,726 +2.31(+4.33%)
Mar 21, 2022 54.99 54.99 51.63 53.33 4,679,829 -1.66(-3.02%)
Mar 18, 2022 52.89 55.20 52.40 54.99 4,871,507 +2.00(+3.77%)
Mar 17, 2022 50.48 53.08 49.88 52.99 4,732,145 +2.30(+4.54%)
Mar 16, 2022 48.57 50.73 48.10 50.69 3,726,749 +3.61(+7.67%)
Mar 15, 2022 46.58 47.38 45.59 47.08 2,692,006 +0.95(+2.06%)
Mar 14, 2022 48.00 48.58 45.34 46.13 3,427,111 -1.97(-4.10%)
Mar 11, 2022 50.30 50.64 48.03 48.10 2,700,804 -1.76(-3.53%)
Mar 10, 2022 50.17 50.42 48.92 49.86 2,529,733 -1.18(-2.31%)
Mar 09, 2022 48.68 51.09 48.32 51.04 3,540,244 +3.39(+7.11%)
Mar 08, 2022 48.15 50.19 46.97 47.65 5,408,174 -1.92(-3.87%)
Mar 07, 2022 51.47 52.44 49.30 49.57 4,499,828 -2.14(-4.14%)
Mar 04, 2022 53.71 55.00 51.08 51.71 3,993,120 -2.09(-3.88%)
Mar 03, 2022 56.25 56.99 53.58 53.80 2,443,428 -2.29(-4.08%)
Mar 02, 2022 57.50 57.77 55.51 56.09 2,557,492 -1.52(-2.64%)
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.