Australia markets open in 5 hours 43 minutes

Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.49-1.16 (-2.12%)
As of 12:16PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 202253.5454.6052.8553.4953.49198,787
14 Jan 202255.1655.8352.8554.6554.65774,900
13 Jan 202256.8257.4655.4155.7755.77579,100
12 Jan 202258.3758.6856.2056.4956.49558,500
11 Jan 202255.3257.8054.9957.7357.73970,100
10 Jan 202254.5655.6353.2855.2655.26712,500
07 Jan 202255.6857.0454.3055.2055.20762,000
06 Jan 202256.6057.7753.1656.0056.00856,200
05 Jan 202260.5061.8456.0056.9356.93986,700
04 Jan 202262.5063.2058.6460.8060.801,376,300
03 Jan 202262.6863.0760.3361.9361.931,220,800
31 Dec 202160.5462.6160.4562.2262.22744,300
30 Dec 202159.3361.8758.8061.2761.27752,100
29 Dec 202159.8560.2058.5659.2159.21352,300
28 Dec 202160.7361.7559.3060.0060.00772,900
27 Dec 202162.0362.4260.7560.9960.99795,800
23 Dec 202160.7562.8460.7462.3462.34486,800
22 Dec 202160.2961.2859.7460.8060.80420,200
21 Dec 202159.0061.0457.5360.7860.78582,100
20 Dec 202159.3560.2658.0858.3458.341,182,100
17 Dec 202157.4161.1557.4061.0661.061,529,900
16 Dec 202160.0060.9957.5658.0358.031,066,700
15 Dec 202157.4560.1756.2859.9159.911,066,600
14 Dec 202156.9158.7156.7957.5757.57961,400
13 Dec 202159.0559.9156.9757.9757.971,072,200
10 Dec 202161.5762.5758.9159.1059.10701,800
09 Dec 202163.4163.8360.6261.2461.241,116,000
08 Dec 202162.0064.8161.2964.4864.481,041,700
07 Dec 202161.4563.6060.7561.8561.851,198,000
06 Dec 202158.6260.7857.1760.2760.271,408,800
03 Dec 202157.9959.6856.3959.4359.432,310,400
02 Dec 202152.4254.7552.3153.7753.771,004,900
01 Dec 202154.7856.0652.3652.3852.38925,100
30 Nov 202153.8055.4752.4954.1154.111,255,500
29 Nov 202155.4455.6652.4354.1654.161,123,700
26 Nov 202155.2056.1653.3555.0755.07665,400
24 Nov 202154.1157.9753.7256.1156.111,310,300
23 Nov 202153.5655.6353.0054.3954.392,400,300
22 Nov 202156.1356.3653.2453.6553.651,901,600
19 Nov 202157.1958.1055.8756.3956.391,267,600
18 Nov 202159.5759.8056.7457.3157.312,088,100
17 Nov 202162.2963.2959.7560.1260.121,141,000
16 Nov 202163.3063.3562.1162.7262.72987,800
15 Nov 202164.0065.0763.4363.6063.60674,000
12 Nov 202163.6064.7563.3163.9463.94839,500
11 Nov 202164.6365.3963.3563.4863.481,603,000
10 Nov 202166.4666.6463.5864.1864.182,133,000
09 Nov 202168.7869.0065.6066.6266.621,307,600
08 Nov 202166.5068.8865.9568.2368.232,222,400
05 Nov 202168.0368.2865.8066.1766.173,034,400
04 Nov 202168.1370.6667.7868.5268.524,355,400
03 Nov 202172.7774.7564.0465.8665.8613,557,300
02 Nov 202195.1896.0084.2885.4885.483,440,700
01 Nov 2021104.74105.1795.0096.6196.612,781,100
29 Oct 202199.59105.8599.49105.72105.725,263,600
28 Oct 202195.85100.8495.59100.56100.561,102,500
27 Oct 202195.6597.5094.1594.4094.40585,300
26 Oct 202197.2099.2296.0496.1996.19768,500
25 Oct 202193.7596.9093.6496.3696.36845,400
22 Oct 202192.6695.1492.3393.6893.68781,800
21 Oct 202189.7094.3589.3493.3293.32824,000
20 Oct 202189.0090.7188.6489.6189.61949,600
19 Oct 202184.7089.4184.3888.8688.861,192,900
18 Oct 202186.8387.2583.5485.4685.461,803,400
15 Oct 202195.2595.4293.9194.3094.30267,900
14 Oct 202195.0096.1794.6595.0195.01263,900
13 Oct 202192.7394.6492.4794.0194.01300,500
12 Oct 202189.9391.9489.1791.9191.91278,300
11 Oct 202190.5192.4189.6889.7989.79330,800
08 Oct 202193.4795.4390.2790.6790.67427,300
07 Oct 202189.4693.9389.4693.2293.22594,500
06 Oct 202185.3489.6685.3488.6688.66500,100
05 Oct 202186.0088.0085.6586.3786.37416,000
04 Oct 202189.9590.0084.9285.6885.68768,100
01 Oct 202188.9491.6588.5091.4091.40394,200
30 Sept 202187.1089.6986.8188.5888.58518,300
29 Sept 202189.0091.0186.8486.8886.88402,000
28 Sept 202190.1190.4887.4188.6088.60655,400
27 Sept 202190.5392.4189.1091.0891.08469,100
24 Sept 202193.6894.0290.9591.0791.07499,800
23 Sept 202194.6495.0592.6994.2894.28404,200
22 Sept 202195.5095.8493.9094.0694.06347,500
21 Sept 202196.3897.3294.1695.1895.18409,000
20 Sept 202193.6997.7393.1695.9295.92710,400
17 Sept 202193.7496.2393.6596.1496.14774,300
16 Sept 202191.0993.7590.7093.6093.60377,400
15 Sept 202191.7392.2290.7592.1292.12408,500
14 Sept 202195.1095.2492.0392.2192.21309,800
13 Sept 202192.4094.8589.8794.6594.65528,400
10 Sept 202193.2093.6391.9292.0992.09563,900
09 Sept 202193.6595.1292.8192.8892.88631,700
08 Sept 202197.9798.1094.2594.3494.34560,200
07 Sept 202197.8398.5696.6598.1898.18350,300
03 Sept 202198.2298.2296.6497.0897.08322,300
02 Sept 202198.86100.0797.6798.6398.63503,000
01 Sept 202196.1199.2695.6198.3298.32934,100
31 Aug 202196.1396.9094.7295.6095.60782,300
30 Aug 202198.6399.3195.8595.9895.98612,600
27 Aug 202197.69100.0597.6998.6398.63656,400
26 Aug 2021100.00101.2196.9697.9597.95709,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...