Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

59.74

+3.10

(+5.47%)

At close: 04:00PM EDT

59.87

+0.12

(+0.21%)

After hours:

07:55PM EDT

Time period:

15 Sept 2023 - 15 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Sept 2024	57.07	60.18	56.82	59.74	59.74	5,737,600
12 Sept 2024	56.11	56.82	55.46	56.64	56.64	2,144,500
11 Sept 2024	55.68	56.29	53.90	55.96	55.96	2,681,700
10 Sept 2024	54.23	56.26	53.67	56.18	56.18	3,145,400
09 Sept 2024	53.44	54.44	53.03	54.08	54.08	2,202,700
06 Sept 2024	54.15	55.42	52.86	53.32	53.32	2,531,100
05 Sept 2024	54.09	54.79	53.44	53.61	53.61	1,758,900
04 Sept 2024	53.56	54.70	53.09	53.84	53.84	2,133,900
03 Sept 2024	54.87	56.26	53.52	54.01	54.01	2,962,400
30 Aug 2024	56.30	56.40	54.60	55.30	55.30	2,946,100
29 Aug 2024	56.78	56.95	55.79	55.87	55.87	2,375,600
28 Aug 2024	56.89	57.11	55.73	56.36	56.36	2,444,300
27 Aug 2024	56.74	57.54	55.70	57.32	57.32	3,226,700
26 Aug 2024	56.56	58.29	56.56	57.53	57.53	5,418,200
23 Aug 2024	53.98	57.08	53.81	56.35	56.35	5,370,600
22 Aug 2024	55.00	55.29	53.45	53.57	53.57	3,492,200
21 Aug 2024	55.13	55.29	53.93	54.75	54.75	2,991,500
20 Aug 2024	55.60	56.52	54.22	54.61	54.61	3,544,100
19 Aug 2024	53.55	55.72	53.34	55.60	55.60	3,553,500
16 Aug 2024	52.54	53.69	52.45	53.60	53.60	3,245,400
15 Aug 2024	53.72	54.19	52.60	53.33	53.33	3,231,900
14 Aug 2024	53.75	54.13	51.94	53.62	53.62	3,778,800
13 Aug 2024	51.77	53.59	51.16	53.41	53.41	3,403,200
12 Aug 2024	52.00	52.03	50.59	51.04	51.04	3,423,400
09 Aug 2024	49.82	52.04	49.63	51.92	51.92	5,964,400
08 Aug 2024	48.33	50.40	46.75	49.40	49.40	12,987,900
07 Aug 2024	42.49	43.80	41.67	41.77	41.77	7,188,800
06 Aug 2024	43.14	43.48	42.37	42.41	42.41	3,295,000
05 Aug 2024	42.62	43.65	41.75	42.83	42.83	5,628,800
02 Aug 2024	44.74	44.85	43.49	44.36	44.36	5,714,800
01 Aug 2024	49.50	49.54	45.12	45.56	45.56	3,842,300
31 July 2024	49.70	50.80	48.60	48.70	48.70	3,946,100
30 July 2024	49.38	49.46	48.28	49.25	49.25	2,737,000
29 July 2024	49.50	50.27	48.89	49.14	49.14	2,097,500
26 July 2024	49.69	50.46	48.58	49.29	49.29	2,617,900
25 July 2024	47.41	49.43	47.14	48.47	48.47	3,841,300
24 July 2024	50.88	51.42	47.36	47.50	47.50	4,466,300
23 July 2024	51.14	52.32	50.98	51.25	51.25	3,813,100
22 July 2024	50.70	51.69	50.42	51.55	51.55	2,693,400
19 July 2024	50.92	51.14	50.05	50.41	50.41	2,729,500
18 July 2024	52.50	53.62	50.50	50.97	50.97	3,267,400
17 July 2024	53.03	54.28	52.68	52.72	52.72	4,027,100
16 July 2024	52.00	54.08	51.88	54.02	54.02	5,272,800
15 July 2024	50.36	51.93	49.71	51.64	51.64	3,001,700
12 July 2024	49.94	50.82	49.04	50.28	50.28	3,696,200
11 July 2024	48.64	49.82	48.37	49.40	49.40	4,066,000
10 July 2024	48.39	48.56	46.37	47.35	47.35	2,466,700
09 July 2024	46.85	48.06	46.17	47.94	47.94	2,852,600
08 July 2024	46.32	47.19	45.25	46.86	46.86	2,985,000
05 July 2024	45.80	46.50	45.42	46.23	46.23	1,743,900
03 July 2024	44.90	46.62	44.67	45.80	45.80	1,904,600
02 July 2024	45.89	45.89	44.62	44.83	44.83	3,190,100
01 July 2024	46.27	46.27	44.68	45.64	45.64	4,082,700
28 June 2024	47.10	47.74	45.97	46.39	46.39	3,580,800
27 June 2024	46.50	47.10	46.30	46.80	46.80	2,612,200
26 June 2024	45.57	46.67	45.41	46.50	46.50	3,609,400
25 June 2024	46.93	47.40	45.64	45.99	45.99	4,417,000
24 June 2024	48.91	49.55	46.77	47.02	47.02	4,018,400
21 June 2024	48.82	49.10	48.45	48.91	48.91	5,506,300
20 June 2024	49.00	49.45	47.81	48.83	48.83	3,011,900
18 June 2024	47.00	49.16	46.80	49.02	49.02	4,630,900
17 June 2024	47.79	48.00	46.78	46.81	46.81	2,859,100
14 June 2024	48.72	48.87	47.46	48.00	48.00	3,650,500
13 June 2024	48.42	48.93	47.60	48.50	48.50	6,349,700
12 June 2024	45.52	48.83	45.50	48.51	48.51	14,071,900
11 June 2024	43.33	43.42	42.43	42.81	42.81	3,735,400
10 June 2024	42.20	44.22	42.20	43.50	43.50	4,882,300
07 June 2024	41.72	42.76	41.29	42.63	42.63	4,290,900
06 June 2024	42.57	43.03	42.32	42.68	42.68	1,583,700
05 June 2024	41.96	42.93	41.77	42.79	42.79	2,241,200
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,323.50+30.40(+0.37%)

ASX 2008,099.90+24.20(+0.30%)

AUD/USD0.6711+0.0005(+0.07%)

OIL68.92+0.27(+0.39%)

GOLD2,608.50-2.20(-0.08%)

Bitcoin AUD87,946.77-1,501.44(-1.68%)

Zillow Group, Inc. (Z)

ALL ORDS
8,323.50
+30.40(+0.37%)

ASX 200
8,099.90
+24.20(+0.30%)

AUD/USD
0.6711
+0.0005(+0.07%)

OIL
68.92
+0.27(+0.39%)

GOLD
2,608.50
-2.20(-0.08%)

Bitcoin AUD
87,946.77
-1,501.44(-1.68%)