Australia markets close in 48 minutes

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.75-1.01 (-3.08%)
At close: 04:00PM EDT
31.55 -0.20 (-0.63%)
After hours: 07:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 202232.3532.5130.9731.7531.753,145,800
29 June 202232.9433.3232.2232.7632.762,446,700
28 June 202234.1134.7432.6633.1333.132,757,400
27 June 202235.6436.3433.8434.0134.014,466,100
24 June 202234.4935.6033.9435.4635.467,419,000
23 June 202232.1934.2331.6134.1434.144,927,500
22 June 202229.2531.9729.2331.3831.383,632,800
21 June 202229.9931.1129.7330.0430.044,408,900
17 June 202229.1129.8928.7629.2729.274,895,000
16 June 202230.0530.4428.6128.7828.784,882,600
15 June 202230.5532.0130.1831.5331.535,200,600
14 June 202232.5233.1930.0430.1930.196,452,400
13 June 202234.0934.4031.9532.2632.265,581,800
10 June 202236.6437.6535.0935.4435.444,473,200
09 June 202240.3240.4936.7837.1537.155,564,100
08 June 202241.0042.4440.8441.0141.013,137,900
07 June 202239.9641.1239.6140.8640.863,435,200
06 June 202239.7941.0339.1540.4040.404,340,800
03 June 202240.8041.3839.2339.3539.352,557,800
02 June 202239.5042.2039.2041.5541.555,028,600
01 June 202239.9240.7638.7839.3939.392,793,300
31 May 202240.7641.1639.4639.9039.905,102,600
27 May 202239.1641.5838.9341.2941.296,294,300
26 May 202237.6239.4537.2938.4738.475,674,800
25 May 202236.6738.2136.6037.7737.776,525,200
24 May 202240.3540.3536.3736.9436.948,369,700
23 May 202240.6441.7139.4941.3641.367,080,400
20 May 202243.8744.5640.1140.9640.965,626,000
19 May 202241.7346.0441.5943.2543.2510,106,500
18 May 202241.5443.9740.1641.3941.397,295,600
17 May 202240.2742.2840.2542.1042.105,838,100
16 May 202240.6441.6939.3639.4839.485,859,900
13 May 202238.6241.1838.5740.5640.566,314,700
12 May 202235.0738.7434.6737.9537.956,442,400
11 May 202236.1737.4634.8535.4635.464,890,000
10 May 202238.0738.3334.9336.4536.456,187,300
09 May 202236.6040.8536.6037.1837.189,597,900
06 May 202234.4640.4434.4538.0538.0514,115,100
05 May 202243.0843.4839.3639.7839.786,309,200
04 May 202243.7844.2441.1944.1444.144,343,700
03 May 202240.8444.1440.3543.8543.857,614,800
02 May 202239.1041.0638.3140.9640.963,823,500
29 Apr 202240.7642.3139.7239.8239.824,023,000
28 Apr 202239.8341.5838.7541.0641.064,118,700
27 Apr 202240.0841.5039.1539.2739.275,047,800
26 Apr 202242.7442.8539.8240.0040.006,962,000
25 Apr 202242.2944.5742.0543.9443.944,329,400
22 Apr 202243.3244.1641.9042.8642.863,038,200
21 Apr 202245.6546.1242.7743.4243.424,420,200
20 Apr 202248.4548.5345.2445.2645.264,070,900
19 Apr 202246.4648.9446.2548.3448.343,245,600
18 Apr 202248.2748.2746.0046.2246.223,143,800
14 Apr 202248.9149.5047.7848.4148.412,272,200
13 Apr 202247.4349.2146.6548.7548.752,723,100
12 Apr 202249.7150.4046.8547.3547.353,564,300
11 Apr 202246.9249.3846.3848.9748.972,170,600
08 Apr 202248.0048.9746.7547.6847.682,394,200
07 Apr 202248.7249.4646.7548.5048.502,962,200
06 Apr 202250.8551.5348.0149.2049.204,167,400
05 Apr 202253.2453.5251.2452.0752.073,483,000
04 Apr 202249.5554.2949.2653.3253.324,349,100
01 Apr 202249.5250.1448.3048.9348.933,299,500
31 Mar 202253.0053.0649.2649.2949.296,544,200
30 Mar 202254.2055.7051.8152.5252.524,131,400
29 Mar 202253.1655.8453.1155.4455.442,706,500
28 Mar 202252.2053.1451.0352.8052.803,001,000
25 Mar 202255.2355.4951.6052.0452.044,822,900
24 Mar 202254.5255.3552.8255.1655.162,932,400
23 Mar 202254.5356.3653.2554.5154.513,082,000
22 Mar 202253.5656.9853.4055.6455.643,377,800
21 Mar 202254.9954.9951.6353.3353.334,664,300
18 Mar 202252.8955.2052.4054.9954.994,871,500
17 Mar 202250.4853.0849.8852.9952.994,732,500
16 Mar 202248.5750.7448.1050.6950.693,726,800
15 Mar 202246.5847.3845.5947.0847.082,692,900
14 Mar 202248.0048.5845.3446.1346.133,427,300
11 Mar 202250.3050.6448.0348.1048.102,700,800
10 Mar 202250.1750.4248.9249.8649.862,529,900
09 Mar 202248.6851.0948.3251.0451.043,540,700
08 Mar 202248.1550.1946.9747.6547.655,412,100
07 Mar 202251.4752.4449.3049.5749.574,501,100
04 Mar 202253.7155.0051.0851.7151.713,990,200
03 Mar 202256.2556.9953.5853.8053.802,447,200
02 Mar 202257.5057.7755.5156.0956.092,534,800
01 Mar 202257.2058.9656.7457.6157.612,777,900
28 Feb 202257.2458.6356.3657.5257.523,927,700
25 Feb 202257.8557.9755.5857.7957.792,757,700
24 Feb 202252.2957.9251.8157.7157.714,573,400
23 Feb 202258.5159.1554.4554.5554.555,540,000
22 Feb 202259.5760.6758.0158.4658.465,453,300
18 Feb 202262.4663.1860.3360.8160.814,524,300
17 Feb 202263.2065.8862.3662.6862.685,708,400
16 Feb 202264.0664.8462.1464.0264.029,188,300
15 Feb 202259.0065.5658.8465.1665.1619,912,900
14 Feb 202255.6761.3155.0958.0758.0724,359,700
11 Feb 202256.0258.2553.3255.4055.4050,184,000
10 Feb 202249.4150.7748.2848.7948.7913,661,300
09 Feb 202249.7650.0149.0249.6649.664,767,300
08 Feb 202247.6849.2647.1748.8548.853,793,600
07 Feb 202249.0450.5848.4148.4248.423,235,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...