Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.95

+0.16

(+0.37%)

As of 09:41AM EDT. Market open.

Time period:

06 June 2023 - 06 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2024	42.57	42.95	42.33	42.95	42.95	61,080
05 June 2024	41.96	42.93	41.77	42.79	42.79	2,240,900
04 June 2024	41.62	42.87	41.55	41.92	41.92	4,199,800
03 June 2024	41.16	41.77	40.61	41.71	41.71	3,709,700
31 May 2024	39.85	41.00	39.48	40.95	40.95	5,228,400
30 May 2024	39.39	39.82	39.20	39.21	39.21	2,754,300
29 May 2024	39.05	39.95	39.05	39.27	39.27	2,866,600
28 May 2024	40.00	40.56	39.53	39.76	39.76	2,044,600
24 May 2024	40.15	40.58	39.63	39.67	39.67	1,812,900
23 May 2024	41.55	41.76	39.86	39.88	39.88	3,817,600
22 May 2024	42.10	42.28	41.23	41.52	41.52	3,093,800
21 May 2024	42.90	42.90	42.30	42.33	42.33	2,112,000
20 May 2024	44.00	44.36	43.13	43.17	43.17	1,738,200
17 May 2024	44.79	44.97	43.81	44.10	44.10	2,857,700
16 May 2024	45.00	45.03	44.39	44.75	44.75	2,937,700
15 May 2024	46.00	46.05	43.84	45.13	45.13	5,527,400
14 May 2024	43.43	45.77	43.34	44.70	44.70	5,521,300
13 May 2024	42.70	43.43	42.44	42.84	42.84	1,964,500
10 May 2024	43.09	43.23	42.17	42.36	42.36	2,713,800
09 May 2024	41.86	43.13	41.75	43.08	43.08	3,022,500
08 May 2024	42.75	43.07	41.62	41.65	41.65	3,139,600
07 May 2024	41.86	43.49	41.81	43.12	43.12	6,777,300
06 May 2024	41.08	41.81	40.76	41.70	41.70	4,480,300
03 May 2024	41.26	42.40	40.50	40.69	40.69	5,361,300
02 May 2024	40.22	40.26	38.45	39.84	39.84	11,237,700
01 May 2024	42.59	43.41	41.63	41.89	41.89	5,713,000
30 Apr 2024	43.37	43.78	42.54	42.57	42.57	2,974,000
29 Apr 2024	43.88	44.45	43.35	43.65	43.65	2,667,400
26 Apr 2024	43.01	44.24	42.67	43.67	43.67	3,002,300
25 Apr 2024	42.21	43.52	42.09	42.95	42.95	2,624,500
24 Apr 2024	43.64	44.73	43.24	43.43	43.43	2,669,000
23 Apr 2024	42.54	44.03	42.37	43.63	43.63	3,379,000
22 Apr 2024	42.14	42.40	41.20	42.24	42.24	3,828,300
19 Apr 2024	41.65	42.32	41.50	41.82	41.82	3,736,200
18 Apr 2024	42.72	42.88	41.76	41.81	41.81	3,304,300
17 Apr 2024	43.63	43.88	42.51	42.54	42.54	2,937,000
16 Apr 2024	43.06	43.42	42.34	43.33	43.33	4,470,000
15 Apr 2024	44.85	44.85	43.02	43.15	43.15	3,220,800
12 Apr 2024	45.08	45.25	44.31	44.42	44.42	2,300,800
11 Apr 2024	45.52	45.89	44.69	45.26	45.26	2,648,300
10 Apr 2024	46.18	46.47	44.92	45.13	45.13	4,127,400
09 Apr 2024	47.96	48.15	47.22	47.99	47.99	2,332,200
08 Apr 2024	47.52	47.93	46.36	47.70	47.70	2,017,300
05 Apr 2024	46.38	47.39	45.26	47.22	47.22	3,958,200
04 Apr 2024	47.19	48.08	46.59	46.82	46.82	2,294,600
03 Apr 2024	46.86	47.15	46.43	46.74	46.74	2,470,400
02 Apr 2024	47.45	47.45	46.23	46.86	46.86	5,055,700
01 Apr 2024	48.93	49.95	47.82	48.22	48.22	2,891,100
28 Mar 2024	50.17	50.73	48.70	48.78	48.78	4,895,700
27 Mar 2024	49.53	50.46	49.28	50.38	50.38	2,450,000
26 Mar 2024	49.62	50.42	48.82	48.90	48.90	2,646,500
25 Mar 2024	50.94	51.46	48.92	49.31	49.31	4,020,200
22 Mar 2024	50.99	52.12	50.29	50.83	50.83	3,486,000
21 Mar 2024	49.66	51.54	49.22	51.25	51.25	8,711,400
20 Mar 2024	47.91	49.46	47.57	48.93	48.93	3,864,300
19 Mar 2024	47.82	49.57	47.53	48.15	48.15	6,886,600
18 Mar 2024	48.00	48.94	45.16	47.67	47.67	13,035,500
15 Mar 2024	54.60	55.48	46.27	47.71	47.71	23,318,200
14 Mar 2024	55.85	56.48	54.47	55.15	55.15	2,636,300
13 Mar 2024	56.39	58.43	55.84	55.98	55.98	3,230,200
12 Mar 2024	57.29	57.59	56.04	56.55	56.55	1,924,300
11 Mar 2024	57.64	57.78	56.47	56.93	56.93	2,152,000
08 Mar 2024	56.48	58.68	56.19	57.88	57.88	2,711,400
07 Mar 2024	57.00	57.00	55.24	55.94	55.94	2,177,900
06 Mar 2024	55.03	56.93	54.76	56.21	56.21	3,285,800
05 Mar 2024	56.05	56.50	53.60	54.49	54.49	4,489,100
04 Mar 2024	57.78	58.14	56.56	57.34	57.34	3,046,100
01 Mar 2024	56.25	57.51	55.91	57.10	57.10	2,916,300
29 Feb 2024	56.11	57.33	55.24	56.15	56.15	3,179,600
28 Feb 2024	54.05	55.94	53.95	55.24	55.24	2,438,600
27 Feb 2024	54.22	55.15	53.53	54.84	54.84	3,544,900
26 Feb 2024	53.39	54.60	53.33	53.67	53.67	4,780,600
23 Feb 2024	53.39	53.84	52.91	53.53	53.53	2,633,100
22 Feb 2024	54.16	54.49	53.11	53.22	53.22	2,615,900
21 Feb 2024	52.81	53.95	52.76	53.78	53.78	3,536,900
20 Feb 2024	54.05	54.49	53.03	53.52	53.52	4,810,100
16 Feb 2024	56.05	56.37	54.50	54.80	54.80	5,720,400
15 Feb 2024	58.69	58.96	56.60	57.92	57.92	5,400,400
14 Feb 2024	57.40	61.13	56.81	58.06	58.06	11,344,400
13 Feb 2024	53.00	54.47	52.60	53.88	53.88	4,880,800
12 Feb 2024	55.35	56.57	55.02	55.48	55.48	4,991,400
09 Feb 2024	56.05	56.22	53.88	54.95	54.95	4,125,300
08 Feb 2024	57.25	57.49	56.15	56.28	56.28	2,544,800
07 Feb 2024	57.61	57.65	56.16	57.25	57.25	2,121,200
06 Feb 2024	56.09	57.27	55.81	57.06	57.06	2,360,200
05 Feb 2024	56.80	57.29	55.24	56.09	56.09	3,419,200
02 Feb 2024	57.21	58.03	55.82	57.65	57.65	2,755,500
01 Feb 2024	57.36	58.84	57.36	58.36	58.36	5,661,900
31 Jan 2024	57.00	59.40	56.56	56.84	56.84	3,442,100
30 Jan 2024	58.54	58.81	57.26	57.45	57.45	2,164,000
29 Jan 2024	56.69	58.49	56.54	58.41	58.41	3,244,700
26 Jan 2024	55.81	57.52	55.75	56.55	56.55	2,735,500
25 Jan 2024	54.54	55.44	54.48	55.09	55.09	3,117,000
24 Jan 2024	55.80	56.29	54.19	54.34	54.34	2,248,500
23 Jan 2024	56.12	56.34	53.85	54.85	54.85	2,463,400
22 Jan 2024	55.12	56.78	54.91	55.53	55.53	3,097,700
19 Jan 2024	52.51	54.46	52.02	54.39	54.39	3,145,700
18 Jan 2024	52.37	52.74	51.68	52.54	52.54	2,004,000
17 Jan 2024	51.44	52.04	50.60	51.92	51.92	3,869,500
16 Jan 2024	52.62	52.88	51.53	52.46	52.46	3,210,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,074.30+52.10(+0.65%)

AUD/USD0.6655+0.0003(+0.05%)

ASX 2007,821.80+52.80(+0.68%)

OIL74.34+0.27(+0.36%)

GOLD2,381.10+5.60(+0.24%)

Bitcoin AUD107,164.82+645.65(+0.61%)

Zillow Group, Inc. (Z)

ALL ORDS
8,074.30
+52.10(+0.65%)

AUD/USD
0.6655
+0.0003(+0.05%)

ASX 200
7,821.80
+52.80(+0.68%)

OIL
74.34
+0.27(+0.36%)

GOLD
2,381.10
+5.60(+0.24%)

Bitcoin AUD
107,164.82
+645.65(+0.61%)