Zillow Group Cl C (NQ: Z )

62.75 +2.15 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 60.49 62.81 60.48 62.75 2,468,349 +2.15(+3.55%)
Oct 10, 2024 59.38 60.91 59.19 60.60 2,557,618 +0.18(+0.30%)
Oct 09, 2024 61.83 62.42 59.83 60.42 7,637,495 -1.84(-2.96%)
Oct 08, 2024 60.93 63.45 60.93 62.26 2,730,021 +1.50(+2.47%)
Oct 07, 2024 62.28 62.40 60.04 60.76 3,461,970 -2.02(-3.22%)
Oct 04, 2024 63.97 64.99 62.21 62.78 3,416,713 -0.99(-1.55%)
Oct 03, 2024 63.01 63.84 62.43 63.77 2,608,601 +0.21(+0.33%)
Oct 02, 2024 64.27 64.42 63.02 63.56 2,068,985 -1.09(-1.69%)
Oct 01, 2024 64.11 65.30 63.00 64.65 2,278,640 +0.80(+1.25%)
Sep 30, 2024 65.10 66.01 63.26 63.85 3,402,900 -1.63(-2.49%)
Sep 27, 2024 66.46 66.80 64.84 65.48 1,776,840 -0.05(-0.08%)
Sep 26, 2024 67.22 67.26 65.34 65.53 3,215,146 -0.79(-1.19%)
Sep 25, 2024 67.03 67.44 65.75 66.32 2,800,134 -0.95(-1.41%)
Sep 24, 2024 65.49 67.34 65.24 67.27 2,153,050 +1.75(+2.67%)
Sep 23, 2024 67.93 67.93 65.35 65.52 2,979,644 -1.57(-2.34%)
Sep 20, 2024 68.45 68.50 66.20 67.09 5,320,465 -0.75(-1.11%)
Sep 19, 2024 66.82 68.73 66.15 67.84 4,971,535 +2.73(+4.19%)
Sep 18, 2024 63.09 67.60 61.92 65.11 7,539,661 +2.30(+3.66%)
Sep 17, 2024 63.33 64.24 61.92 62.81 4,527,413 +0.22(+0.35%)
Sep 16, 2024 61.06 63.05 60.35 62.59 5,606,108 +2.85(+4.77%)
Sep 13, 2024 57.07 60.18 56.82 59.74 5,744,404 +3.10(+5.47%)
Sep 12, 2024 56.11 56.82 55.46 56.64 2,144,144 +0.68(+1.22%)
Sep 11, 2024 55.68 56.29 53.90 55.96 2,746,085 -0.22(-0.39%)
Sep 10, 2024 54.23 56.26 53.67 56.18 3,145,237 +2.10(+3.88%)
Sep 09, 2024 53.44 54.44 53.03 54.08 2,202,657 +0.76(+1.43%)
Sep 06, 2024 54.15 55.42 52.86 53.32 2,531,063 -0.29(-0.54%)
Sep 05, 2024 54.09 54.79 53.45 53.61 1,758,904 -0.23(-0.43%)
Sep 04, 2024 53.56 54.70 53.09 53.84 2,133,928 -0.17(-0.31%)
Sep 03, 2024 54.87 56.26 53.52 54.01 2,962,475 -1.29(-2.33%)
Aug 30, 2024 56.30 56.40 54.60 55.30 2,946,141 -0.57(-1.02%)
Aug 29, 2024 56.78 56.95 55.79 55.87 2,573,493 -0.49(-0.87%)
Aug 28, 2024 56.89 57.11 55.73 56.36 2,444,284 -0.96(-1.67%)
Aug 27, 2024 56.74 57.54 55.70 57.32 3,226,902 -0.21(-0.37%)
Aug 26, 2024 56.56 58.29 56.56 57.53 5,418,347 +1.18(+2.09%)
Aug 23, 2024 53.98 57.08 53.81 56.35 5,370,645 +2.78(+5.19%)
Aug 22, 2024 55.00 55.30 53.45 53.57 3,500,100 -1.18(-2.16%)
Aug 21, 2024 55.13 55.29 53.93 54.75 2,991,503 +0.14(+0.26%)
Aug 20, 2024 55.60 56.52 54.22 54.61 3,543,924 -0.99(-1.78%)
Aug 19, 2024 53.55 55.72 53.34 55.60 3,553,259 +2.00(+3.73%)
Aug 16, 2024 52.54 53.69 52.45 53.60 3,245,387 +0.27(+0.51%)
Aug 15, 2024 53.72 54.19 52.60 53.33 3,231,660 -0.29(-0.54%)
Aug 14, 2024 53.75 54.13 51.94 53.62 3,778,804 +0.21(+0.39%)
Aug 13, 2024 51.77 53.59 51.16 53.41 3,402,840 +2.37(+4.64%)
Aug 12, 2024 52.00 52.03 50.59 51.04 3,452,083 -0.88(-1.69%)
Aug 09, 2024 49.82 52.04 49.63 51.92 5,964,577 +2.52(+5.10%)
Aug 08, 2024 48.33 50.41 46.75 49.40 12,986,613 +7.63(+18.27%)
Aug 07, 2024 42.49 43.80 41.67 41.77 7,176,691 -0.64(-1.51%)
Aug 06, 2024 43.14 43.48 42.37 42.41 3,294,989 -0.42(-0.98%)
Aug 05, 2024 42.62 43.65 41.75 42.83 5,628,596 -1.53(-3.45%)
Aug 02, 2024 44.74 44.84 43.49 44.36 5,752,489 -1.20(-2.63%)
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.