Get our best money-saving hacks and pro tips now

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

40.69

+0.09

(+0.22%)

As of 10:17AM EDT. Market open.

Time period:

20 Mar 2022 - 20 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Mar 2023	40.28	40.90	39.93	40.69	40.69	219,830
17 Mar 2023	41.07	41.27	40.23	40.60	40.60	2,804,800
16 Mar 2023	40.62	41.68	40.17	41.53	41.53	1,633,000
15 Mar 2023	39.78	40.66	39.47	40.63	40.63	3,107,000
14 Mar 2023	41.45	41.53	39.99	40.42	40.42	2,566,500
13 Mar 2023	38.65	40.49	38.13	40.20	40.20	4,252,700
10 Mar 2023	39.32	39.49	38.17	39.20	39.20	3,742,700
09 Mar 2023	41.74	42.11	39.32	39.36	39.36	2,820,200
08 Mar 2023	41.60	42.23	41.00	41.87	41.87	1,415,600
07 Mar 2023	42.34	43.06	41.42	41.75	41.75	2,206,900
06 Mar 2023	43.08	43.79	42.41	42.43	42.43	1,770,300
03 Mar 2023	42.23	43.41	42.03	43.22	43.22	2,176,200
02 Mar 2023	40.78	42.27	40.66	42.15	42.15	1,872,400
01 Mar 2023	41.97	42.75	41.26	41.48	41.48	2,353,200
28 Feb 2023	41.93	42.63	41.82	42.00	42.00	3,617,900
27 Feb 2023	42.55	42.78	41.64	41.99	41.99	2,731,400
24 Feb 2023	41.02	41.59	40.32	41.11	41.11	3,011,200
23 Feb 2023	42.80	42.80	41.52	42.23	42.23	3,835,600
22 Feb 2023	43.60	44.74	42.20	42.49	42.49	3,756,200
21 Feb 2023	44.88	46.10	43.41	43.55	43.55	5,440,200
17 Feb 2023	46.96	47.77	44.94	45.89	45.89	4,501,600
16 Feb 2023	47.39	49.32	45.03	47.90	47.90	7,028,100
15 Feb 2023	45.12	47.56	44.70	47.49	47.49	9,279,200
14 Feb 2023	44.04	45.69	43.65	45.54	45.54	3,760,600
13 Feb 2023	44.95	45.34	44.04	44.83	44.83	3,720,500
10 Feb 2023	42.83	43.41	42.40	43.00	43.00	1,958,800
09 Feb 2023	45.10	45.69	43.34	43.36	43.36	2,024,300
08 Feb 2023	46.05	46.37	44.42	44.44	44.44	2,327,000
07 Feb 2023	44.95	46.49	44.33	46.36	46.36	2,550,600
06 Feb 2023	45.55	46.09	44.76	44.82	44.82	2,924,400
03 Feb 2023	45.50	47.54	45.32	46.15	46.15	2,905,100
02 Feb 2023	45.86	48.08	44.75	47.15	47.15	5,845,700
01 Feb 2023	44.00	45.15	43.48	44.98	44.98	3,862,000
31 Jan 2023	43.79	44.54	43.41	44.21	44.21	2,277,300
30 Jan 2023	43.62	44.26	43.15	43.37	43.37	3,250,100
27 Jan 2023	43.63	45.01	43.55	44.56	44.56	2,709,500
26 Jan 2023	43.28	43.81	42.46	43.73	43.73	2,588,900
25 Jan 2023	43.24	43.24	41.16	42.25	42.25	4,477,400
24 Jan 2023	44.05	45.20	43.74	44.62	44.62	3,878,300
23 Jan 2023	43.28	44.44	42.94	44.42	44.42	2,447,600
20 Jan 2023	42.40	43.24	41.97	43.16	43.16	2,600,500
19 Jan 2023	42.09	42.47	41.49	41.81	41.81	3,263,000
18 Jan 2023	42.97	43.31	41.56	42.46	42.46	2,680,600
17 Jan 2023	43.23	43.54	42.48	42.83	42.83	3,317,200
13 Jan 2023	42.41	43.52	41.65	43.45	43.45	3,169,300
12 Jan 2023	42.57	43.42	42.25	43.23	43.23	4,529,000
11 Jan 2023	41.23	42.70	40.89	42.35	42.35	6,024,300
10 Jan 2023	38.74	40.87	38.72	40.86	40.86	6,789,100
09 Jan 2023	37.54	39.44	37.29	38.75	38.75	5,338,500
06 Jan 2023	35.32	35.96	34.75	35.88	35.88	3,673,200
05 Jan 2023	35.23	35.33	34.59	35.10	35.10	4,751,600
04 Jan 2023	34.29	36.01	33.75	35.61	35.61	10,904,100
03 Jan 2023	32.85	33.96	32.43	33.68	33.68	14,034,400
30 Dec 2022	31.21	32.24	31.14	32.21	32.21	3,639,100
29 Dec 2022	31.75	32.48	31.18	31.97	31.97	3,027,200
28 Dec 2022	32.28	32.56	31.10	31.29	31.29	3,444,100
27 Dec 2022	32.80	32.98	31.86	32.50	32.50	2,303,400
23 Dec 2022	33.44	33.64	32.97	33.13	33.13	1,493,600
22 Dec 2022	33.33	33.50	32.55	33.46	33.46	1,952,100
21 Dec 2022	33.84	34.66	33.33	33.95	33.95	2,582,000
20 Dec 2022	33.96	34.42	33.46	33.62	33.62	3,927,100
19 Dec 2022	36.00	36.25	34.28	34.38	34.38	4,188,200
16 Dec 2022	35.70	36.28	35.20	36.05	36.05	8,247,100
15 Dec 2022	36.82	37.30	35.92	36.20	36.20	3,332,900
14 Dec 2022	38.10	38.73	37.41	37.95	37.95	4,386,800
13 Dec 2022	37.54	38.93	37.07	37.97	37.97	4,631,500
12 Dec 2022	35.07	35.57	34.43	35.44	35.44	3,106,800
09 Dec 2022	34.67	35.81	34.29	35.10	35.10	2,611,300
08 Dec 2022	35.75	36.29	34.64	34.94	34.94	3,391,500
07 Dec 2022	36.59	36.74	35.51	35.62	35.62	2,981,800
06 Dec 2022	37.82	37.82	36.52	36.92	36.92	2,381,100
05 Dec 2022	38.44	39.38	37.40	37.54	37.54	4,990,500
02 Dec 2022	37.98	38.91	37.73	38.68	38.68	4,728,300
01 Dec 2022	37.92	38.57	37.56	38.32	38.32	7,440,800
30 Nov 2022	35.34	38.06	35.32	37.98	37.98	5,421,100
29 Nov 2022	34.95	36.10	34.95	35.31	35.31	2,211,900
28 Nov 2022	35.15	36.31	35.04	35.29	35.29	2,941,600
25 Nov 2022	35.22	35.62	34.85	35.29	35.29	976,000
23 Nov 2022	34.50	35.62	34.36	35.48	35.48	2,150,900
22 Nov 2022	34.13	34.64	33.24	34.45	34.45	2,451,100
21 Nov 2022	34.87	35.66	33.58	34.16	34.16	2,744,200
18 Nov 2022	37.51	38.06	35.10	35.26	35.26	3,503,400
17 Nov 2022	35.98	37.92	35.67	37.31	37.31	2,632,400
16 Nov 2022	37.17	37.46	36.34	36.96	36.96	3,827,300
15 Nov 2022	37.89	38.90	37.30	37.75	37.75	3,349,500
14 Nov 2022	37.26	37.80	36.85	36.88	36.88	4,261,900
11 Nov 2022	35.95	37.98	35.48	37.92	37.92	3,359,100
10 Nov 2022	34.65	36.49	34.40	35.81	35.81	5,993,800
09 Nov 2022	32.87	32.87	31.76	32.14	32.14	3,329,000
08 Nov 2022	33.61	34.00	32.18	33.10	33.10	4,203,700
07 Nov 2022	32.91	34.09	32.58	33.70	33.70	3,917,800
04 Nov 2022	33.00	33.49	31.77	32.52	32.52	4,991,200
03 Nov 2022	28.89	33.51	28.07	32.61	32.61	7,335,100
02 Nov 2022	30.98	31.43	29.40	29.50	29.50	4,663,800
01 Nov 2022	31.63	32.07	30.29	30.98	30.98	4,040,600
31 Oct 2022	30.74	31.50	30.38	30.86	30.86	4,243,000
28 Oct 2022	30.13	30.97	29.79	30.86	30.86	2,117,700
27 Oct 2022	31.22	31.57	30.49	30.63	30.63	2,072,100
26 Oct 2022	30.75	31.98	30.56	30.67	30.67	3,627,900
25 Oct 2022	29.34	31.37	29.34	31.21	31.21	4,674,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,085.10-103.10(-1.43%)

AUD/USD0.6715+0.0016(+0.2451%)

ASX 2006,898.50-96.30(-1.38%)

OIL65.59-1.15(-1.72%)

GOLD1,977.40+3.90(+0.20%)

BTC-AUD41,771.12+1,101.28(+2.71%)

Get our best money-saving hacks and pro tips now

Zillow Group, Inc. (Z)

ALL ORDS
7,085.10
-103.10(-1.43%)

AUD/USD
0.6715
+0.0016(+0.2451%)

ASX 200
6,898.50
-96.30(-1.38%)

OIL
65.59
-1.15(-1.72%)

GOLD
1,977.40
+3.90(+0.20%)

BTC-AUD
41,771.12
+1,101.28(+2.71%)