News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

40.96

-2.29

(-5.29%)

At close: 04:00PM EDT

40.97

+0.01

(+0.02%)

After hours:

07:58PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	43.87	44.56	40.11	40.96	40.96	5,624,900
19 May 2022	41.73	46.04	41.59	43.25	43.25	10,106,500
18 May 2022	41.54	43.97	40.16	41.39	41.39	7,295,600
17 May 2022	40.27	42.28	40.25	42.10	42.10	5,838,100
16 May 2022	40.64	41.69	39.36	39.48	39.48	5,859,900
13 May 2022	38.62	41.18	38.57	40.56	40.56	6,312,000
12 May 2022	35.07	38.74	34.67	37.95	37.95	6,442,400
11 May 2022	36.17	37.46	34.85	35.46	35.46	4,890,000
10 May 2022	38.07	38.33	34.93	36.45	36.45	6,187,300
09 May 2022	36.60	40.85	36.60	37.18	37.18	9,597,900
06 May 2022	34.46	40.44	34.45	38.05	38.05	14,113,400
05 May 2022	43.08	43.48	39.36	39.78	39.78	6,309,200
04 May 2022	43.78	44.24	41.19	44.14	44.14	4,343,700
03 May 2022	40.84	44.14	40.35	43.85	43.85	7,614,800
02 May 2022	39.10	41.06	38.31	40.96	40.96	3,823,500
29 Apr 2022	40.76	42.31	39.72	39.82	39.82	4,022,300
28 Apr 2022	39.83	41.58	38.75	41.06	41.06	4,118,700
27 Apr 2022	40.08	41.50	39.15	39.27	39.27	5,047,800
26 Apr 2022	42.74	42.85	39.82	40.00	40.00	6,962,000
25 Apr 2022	42.29	44.57	42.05	43.94	43.94	4,329,400
22 Apr 2022	43.32	44.16	41.90	42.86	42.86	3,038,200
21 Apr 2022	45.65	46.12	42.77	43.42	43.42	4,420,200
20 Apr 2022	48.45	48.53	45.24	45.26	45.26	4,070,900
19 Apr 2022	46.46	48.94	46.25	48.34	48.34	3,245,600
18 Apr 2022	48.27	48.27	46.00	46.22	46.22	3,143,800
14 Apr 2022	48.91	49.50	47.78	48.41	48.41	2,272,200
13 Apr 2022	47.43	49.21	46.65	48.75	48.75	2,723,100
12 Apr 2022	49.71	50.40	46.85	47.35	47.35	3,564,300
11 Apr 2022	46.92	49.38	46.38	48.97	48.97	2,170,600
08 Apr 2022	48.00	48.97	46.75	47.68	47.68	2,394,200
07 Apr 2022	48.72	49.46	46.75	48.50	48.50	2,962,200
06 Apr 2022	50.85	51.53	48.01	49.20	49.20	4,167,400
05 Apr 2022	53.24	53.52	51.24	52.07	52.07	3,483,000
04 Apr 2022	49.55	54.29	49.26	53.32	53.32	4,349,100
01 Apr 2022	49.52	50.14	48.30	48.93	48.93	3,299,500
31 Mar 2022	53.00	53.06	49.26	49.29	49.29	6,544,200
30 Mar 2022	54.20	55.70	51.81	52.52	52.52	4,131,400
29 Mar 2022	53.16	55.84	53.11	55.44	55.44	2,706,500
28 Mar 2022	52.20	53.14	51.03	52.80	52.80	3,001,000
25 Mar 2022	55.23	55.49	51.60	52.04	52.04	4,822,900
24 Mar 2022	54.52	55.35	52.82	55.16	55.16	2,932,400
23 Mar 2022	54.53	56.36	53.25	54.51	54.51	3,082,000
22 Mar 2022	53.56	56.98	53.40	55.64	55.64	3,377,800
21 Mar 2022	54.99	54.99	51.63	53.33	53.33	4,664,300
18 Mar 2022	52.89	55.20	52.40	54.99	54.99	4,871,500
17 Mar 2022	50.48	53.08	49.88	52.99	52.99	4,732,500
16 Mar 2022	48.57	50.74	48.10	50.69	50.69	3,726,800
15 Mar 2022	46.58	47.38	45.59	47.08	47.08	2,692,900
14 Mar 2022	48.00	48.58	45.34	46.13	46.13	3,427,300
11 Mar 2022	50.30	50.64	48.03	48.10	48.10	2,700,800
10 Mar 2022	50.17	50.42	48.92	49.86	49.86	2,529,900
09 Mar 2022	48.68	51.09	48.32	51.04	51.04	3,540,700
08 Mar 2022	48.15	50.19	46.97	47.65	47.65	5,412,100
07 Mar 2022	51.47	52.44	49.30	49.57	49.57	4,501,100
04 Mar 2022	53.71	55.00	51.08	51.71	51.71	3,990,200
03 Mar 2022	56.25	56.99	53.58	53.80	53.80	2,447,200
02 Mar 2022	57.50	57.77	55.51	56.09	56.09	2,534,800
01 Mar 2022	57.20	58.96	56.74	57.61	57.61	2,777,900
28 Feb 2022	57.24	58.63	56.36	57.52	57.52	3,927,700
25 Feb 2022	57.85	57.97	55.58	57.79	57.79	2,757,700
24 Feb 2022	52.29	57.92	51.81	57.71	57.71	4,573,400
23 Feb 2022	58.51	59.15	54.45	54.55	54.55	5,540,000
22 Feb 2022	59.57	60.67	58.01	58.46	58.46	5,453,300
18 Feb 2022	62.46	63.18	60.33	60.81	60.81	4,524,300
17 Feb 2022	63.20	65.88	62.36	62.68	62.68	5,708,400
16 Feb 2022	64.06	64.84	62.14	64.02	64.02	9,188,300
15 Feb 2022	59.00	65.56	58.84	65.16	65.16	19,912,900
14 Feb 2022	55.67	61.31	55.09	58.07	58.07	24,359,700
11 Feb 2022	56.02	58.25	53.32	55.40	55.40	50,184,000
10 Feb 2022	49.41	50.77	48.28	48.79	48.79	13,661,300
09 Feb 2022	49.76	50.01	49.02	49.66	49.66	4,767,300
08 Feb 2022	47.68	49.26	47.17	48.85	48.85	3,793,600
07 Feb 2022	49.04	50.58	48.41	48.42	48.42	3,235,700
04 Feb 2022	47.18	49.57	46.55	48.94	48.94	3,048,200
03 Feb 2022	48.29	49.37	47.35	47.53	47.53	2,910,000
02 Feb 2022	51.49	51.59	48.54	49.09	49.09	4,006,200
01 Feb 2022	51.00	51.59	49.85	51.40	51.40	6,308,100
31 Jan 2022	47.63	50.51	47.63	50.48	50.48	5,561,800
28 Jan 2022	46.70	47.43	44.80	47.42	47.42	5,405,800
27 Jan 2022	48.40	48.57	46.58	46.78	46.78	3,678,300
26 Jan 2022	50.86	51.82	47.38	47.71	47.71	5,204,700
25 Jan 2022	51.94	53.00	49.52	49.59	49.59	4,333,100
24 Jan 2022	49.05	53.36	47.96	53.29	53.29	6,595,900
21 Jan 2022	53.31	53.44	50.52	51.10	51.10	4,662,200
20 Jan 2022	55.38	56.86	53.77	53.86	53.86	3,062,700
19 Jan 2022	54.15	55.74	53.56	54.22	54.22	2,598,600
18 Jan 2022	54.01	55.41	53.54	54.07	54.07	3,971,200
14 Jan 2022	56.25	56.67	53.54	55.35	55.35	4,512,700
13 Jan 2022	57.02	58.25	56.01	56.60	56.60	2,444,800
12 Jan 2022	59.00	59.33	56.77	57.07	57.07	2,539,600
11 Jan 2022	56.75	58.85	56.36	58.35	58.35	2,930,900
10 Jan 2022	55.90	57.19	54.75	56.54	56.54	3,526,000
07 Jan 2022	57.00	58.75	55.69	56.68	56.68	3,471,800
06 Jan 2022	58.05	59.16	54.56	57.34	57.34	4,966,200
05 Jan 2022	61.79	63.44	57.54	58.34	58.34	4,277,900
04 Jan 2022	64.24	64.75	60.26	62.25	62.25	5,064,800
03 Jan 2022	64.48	64.75	61.91	63.44	63.44	3,991,400
31 Dec 2021	62.24	64.27	62.20	63.85	63.85	3,334,700
30 Dec 2021	61.11	63.33	60.69	62.83	62.83	3,067,100
29 Dec 2021	61.70	61.90	60.11	60.97	60.97	2,290,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

AUD/USD0.7037-0.0012(-0.1675%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD42,544.73+513.80(+1.22%)

News that makes you smarter and richer... For free.

Zillow Group, Inc. (Z)

ALL ORDS
7,391.00
+87.70(+1.20%)

AUD/USD
0.7037
-0.0012(-0.1675%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
42,544.73
+513.80(+1.22%)