Australia markets closed

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
50.41-0.56 (-1.10%)
At close: 04:00PM EDT
50.92 +0.51 (+1.01%)
After hours: 06:42PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202450.9251.1450.0550.4150.412,729,500
18 July 202452.5053.6250.5050.9750.973,267,400
17 July 202453.0354.2852.6852.7252.724,027,100
16 July 202452.0054.0851.8854.0254.025,272,800
15 July 202450.3651.9349.7151.6451.643,001,700
12 July 202449.9450.8249.0450.2850.283,695,600
11 July 202448.6449.8248.3749.4049.404,066,000
10 July 202448.3948.5646.3747.3547.352,466,700
09 July 202446.8548.0646.1747.9447.942,852,600
08 July 202446.3247.1945.2546.8646.862,985,000
05 July 202445.8046.5045.4246.2346.231,743,900
03 July 202444.9046.6244.6745.8045.801,904,600
02 July 202445.8945.8944.6244.8344.833,190,100
01 July 202446.2746.2744.6845.6445.644,082,700
28 June 202447.1047.7445.9746.3946.393,580,800
27 June 202446.5047.1046.3046.8046.802,612,200
26 June 202445.5746.6745.4146.5046.503,609,400
25 June 202446.9347.4045.6445.9945.994,417,000
24 June 202448.9149.5546.7747.0247.024,018,400
21 June 202448.8249.1048.4548.9148.915,506,300
20 June 202449.0049.4547.8148.8348.833,011,900
18 June 202447.0049.1646.8049.0249.024,630,900
17 June 202447.7948.0046.7846.8146.812,859,100
14 June 202448.7248.8747.4648.0048.003,650,500
13 June 202448.4248.9347.6048.5048.506,349,700
12 June 202445.5248.8345.5048.5148.5114,071,900
11 June 202443.3343.4242.4342.8142.813,735,400
10 June 202442.2044.2242.2043.5043.504,882,300
07 June 202441.7242.7641.2942.6342.634,290,900
06 June 202442.5743.0342.3242.6842.681,583,700
05 June 202441.9642.9341.7742.7942.792,241,200
04 June 202441.6242.8741.5541.9241.924,199,800
03 June 202441.1641.7740.6141.7141.713,709,700
31 May 202439.8541.0039.4840.9540.955,228,400
30 May 202439.3939.8239.2039.2139.212,754,300
29 May 202439.0539.9539.0539.2739.272,866,600
28 May 202440.0040.5639.5339.7639.762,044,600
24 May 202440.1540.5839.6339.6739.671,812,900
23 May 202441.5541.7639.8639.8839.883,817,600
22 May 202442.1042.2841.2341.5241.523,093,800
21 May 202442.9042.9042.3042.3342.332,112,000
20 May 202444.0044.3643.1343.1743.171,738,200
17 May 202444.7944.9743.8144.1044.102,857,700
16 May 202445.0045.0344.3944.7544.752,937,700
15 May 202446.0046.0543.8445.1345.135,527,400
14 May 202443.4345.7743.3444.7044.705,521,300
13 May 202442.7043.4342.4442.8442.841,964,500
10 May 202443.0943.2342.1742.3642.362,713,800
09 May 202441.8643.1341.7543.0843.083,022,500
08 May 202442.7543.0741.6241.6541.653,139,600
07 May 202441.8643.4941.8143.1243.126,777,300
06 May 202441.0841.8140.7641.7041.704,480,300
03 May 202441.2642.4040.5040.6940.695,361,300
02 May 202440.2240.2638.4539.8439.8411,237,700
01 May 202442.5943.4141.6341.8941.895,713,000
30 Apr 202443.3743.7842.5442.5742.572,974,000
29 Apr 202443.8844.4543.3543.6543.652,667,400
26 Apr 202443.0144.2442.6743.6743.673,002,300
25 Apr 202442.2143.5242.0942.9542.952,624,500
24 Apr 202443.6444.7343.2443.4343.432,669,000
23 Apr 202442.5444.0342.3743.6343.633,379,000
22 Apr 202442.1442.4041.2042.2442.243,828,300
19 Apr 202441.6542.3241.5041.8241.823,736,200
18 Apr 202442.7242.8841.7641.8141.813,304,300
17 Apr 202443.6343.8842.5142.5442.542,937,000
16 Apr 202443.0643.4242.3443.3343.334,470,000
15 Apr 202444.8544.8543.0243.1543.153,220,800
12 Apr 202445.0845.2544.3144.4244.422,300,800
11 Apr 202445.5245.8944.6945.2645.262,648,300
10 Apr 202446.1846.4744.9245.1345.134,127,400
09 Apr 202447.9648.1547.2247.9947.992,332,200
08 Apr 202447.5247.9346.3647.7047.702,017,300
05 Apr 202446.3847.3945.2647.2247.223,958,200
04 Apr 202447.1948.0846.5946.8246.822,294,600
03 Apr 202446.8647.1546.4346.7446.742,470,400
02 Apr 202447.4547.4546.2346.8646.865,055,700
01 Apr 202448.9349.9547.8248.2248.222,891,100
28 Mar 202450.1750.7348.7048.7848.784,895,700
27 Mar 202449.5350.4649.2850.3850.382,450,000
26 Mar 202449.6250.4248.8248.9048.902,646,500
25 Mar 202450.9451.4648.9249.3149.314,020,200
22 Mar 202450.9952.1250.2950.8350.833,486,000
21 Mar 202449.6651.5449.2251.2551.258,711,400
20 Mar 202447.9149.4647.5748.9348.933,864,300
19 Mar 202447.8249.5747.5348.1548.156,886,600
18 Mar 202448.0048.9445.1647.6747.6713,035,500
15 Mar 202454.6055.4846.2747.7147.7123,318,200
14 Mar 202455.8556.4854.4755.1555.152,636,300
13 Mar 202456.3958.4355.8455.9855.983,230,200
12 Mar 202457.2957.5956.0456.5556.551,924,300
11 Mar 202457.6457.7856.4756.9356.932,152,000
08 Mar 202456.4858.6856.1957.8857.882,711,400
07 Mar 202457.0057.0055.2455.9455.942,177,900
06 Mar 202455.0356.9354.7656.2156.213,285,800
05 Mar 202456.0556.5053.6054.4954.494,489,100
04 Mar 202457.7858.1456.5657.3457.343,046,100
01 Mar 202456.2557.5155.9157.1057.102,916,300
29 Feb 202456.1157.3355.2456.1556.153,179,600
28 Feb 202454.0555.9453.9555.2455.242,438,600
27 Feb 202454.2255.1553.5354.8454.843,544,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...