Zillow Grp Inc Cl A (NQ: ZG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	69.90	72.03	67.27	71.26	987,931	+1.17(+1.67%)
Nov 07, 2024	65.00	71.28	64.71	70.09	1,572,747	+14.01(+24.98%)
Nov 06, 2024	59.08	60.46	55.22	56.08	1,939,453	-4.53(-7.47%)
Nov 05, 2024	58.38	60.62	58.34	60.61	403,814	+2.11(+3.61%)
Nov 04, 2024	57.54	60.49	57.54	58.50	399,407	+0.83(+1.44%)
Nov 01, 2024	58.38	59.37	57.37	57.67	352,126	-0.38(-0.65%)
Oct 31, 2024	57.50	58.49	57.34	58.05	410,785	+0.32(+0.55%)
Oct 30, 2024	56.77	58.44	56.77	57.73	346,200	+1.25(+2.21%)
Oct 29, 2024	57.30	57.30	55.08	56.48	603,250	-1.25(-2.17%)
Oct 28, 2024	58.19	58.58	57.56	57.73	170,496	+0.14(+0.24%)
Oct 25, 2024	58.11	58.96	57.50	57.59	294,136	-0.16(-0.28%)
Oct 24, 2024	57.68	58.84	57.48	57.75	209,786	+0.21(+0.36%)
Oct 23, 2024	58.27	59.45	57.42	57.54	599,344	-1.12(-1.91%)
Oct 22, 2024	61.14	62.00	58.54	58.66	406,852	-2.19(-3.60%)
Oct 21, 2024	61.46	62.80	59.55	60.85	301,237	-0.82(-1.33%)
Oct 18, 2024	60.49	62.03	60.10	61.67	310,451	+1.03(+1.70%)
Oct 17, 2024	61.27	61.45	59.42	60.64	309,026	-1.04(-1.69%)
Oct 16, 2024	62.00	62.30	61.20	61.68	269,816	+0.22(+0.36%)
Oct 15, 2024	61.28	62.21	60.72	61.46	403,924	+0.64(+1.05%)
Oct 14, 2024	60.62	61.15	60.07	60.82	345,334	+0.00(+0.00%)
Oct 11, 2024	58.74	60.86	58.74	60.82	363,278	+1.99(+3.38%)
Oct 10, 2024	57.49	59.04	57.49	58.83	784,099	+0.14(+0.24%)
Oct 09, 2024	59.75	60.37	58.09	58.69	441,409	-1.66(-2.75%)
Oct 08, 2024	58.91	61.39	58.91	60.35	386,461	+1.46(+2.48%)
Oct 07, 2024	60.71	60.71	58.16	58.89	608,099	-2.11(-3.46%)
Oct 04, 2024	62.13	63.12	60.35	61.00	635,435	-0.74(-1.20%)
Oct 03, 2024	61.01	61.85	60.57	61.74	295,687	+0.10(+0.16%)
Oct 02, 2024	62.52	62.52	61.18	61.64	315,853	-1.07(-1.71%)
Oct 01, 2024	62.27	63.24	61.18	62.71	284,934	+0.78(+1.26%)
Sep 30, 2024	63.05	64.01	61.42	61.93	605,103	-1.55(-2.44%)
Sep 27, 2024	64.29	64.70	62.89	63.48	324,882	-0.05(-0.08%)
Sep 26, 2024	65.00	65.15	63.35	63.53	496,721	-0.80(-1.24%)
Sep 25, 2024	64.98	65.39	63.85	64.33	406,869	-0.84(-1.29%)
Sep 24, 2024	63.64	65.36	63.31	65.17	493,757	+1.53(+2.40%)
Sep 23, 2024	65.61	65.73	63.56	63.64	412,162	-1.41(-2.17%)
Sep 20, 2024	66.26	66.41	64.46	65.05	905,738	-0.74(-1.12%)
Sep 19, 2024	64.70	66.75	64.45	65.79	1,322,069	+2.59(+4.10%)
Sep 18, 2024	60.98	65.60	60.05	63.20	1,309,566	+2.32(+3.81%)
Sep 17, 2024	61.51	62.25	59.93	60.88	669,078	+0.25(+0.41%)
Sep 16, 2024	59.30	61.06	58.31	60.63	907,363	+2.79(+4.82%)
Sep 13, 2024	55.48	58.23	55.28	57.84	727,589	+2.96(+5.39%)
Sep 12, 2024	54.17	54.94	53.68	54.88	305,321	+0.71(+1.31%)
Sep 11, 2024	53.99	54.48	52.17	54.17	404,795	-0.17(-0.31%)
Sep 10, 2024	52.55	54.36	52.07	54.34	452,004	+1.87(+3.56%)
Sep 09, 2024	51.76	52.82	51.48	52.47	493,319	+0.94(+1.82%)
Sep 06, 2024	52.18	53.65	51.16	51.53	362,760	-0.44(-0.85%)
Sep 05, 2024	52.20	53.06	51.83	51.97	278,835	-0.10(-0.19%)
Sep 04, 2024	51.71	52.92	51.44	52.07	292,044	-0.17(-0.33%)

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.