Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,158.15
-262.11(-1.12%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

46.15

-1.00

(-2.12%)

At close: 04:00PM EST

46.15

0.00

(0.00%)

After hours:

07:34PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	45.50	47.54	45.32	46.15	46.15	2,904,800
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	2,600,100
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	3,167,400
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	3,413,500
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
24 Oct 2022	29.31	29.31	28.25	29.12	29.12	1,855,400
21 Oct 2022	28.50	29.34	27.93	29.29	29.29	2,169,900
20 Oct 2022	28.87	29.59	28.50	28.53	28.53	2,390,900
19 Oct 2022	28.61	29.12	28.24	28.72	28.72	2,947,300
18 Oct 2022	29.91	30.36	28.23	28.78	28.78	2,844,500
17 Oct 2022	27.92	29.37	27.75	28.83	28.83	3,916,100
14 Oct 2022	28.79	29.22	26.77	26.97	26.97	4,302,000
13 Oct 2022	27.35	28.55	26.14	28.05	28.05	3,805,100
12 Oct 2022	28.20	28.94	27.81	28.76	28.76	2,899,900
11 Oct 2022	29.27	29.46	27.89	28.04	28.04	3,268,300
10 Oct 2022	29.50	29.75	28.69	29.36	29.36	2,873,000
07 Oct 2022	29.72	30.09	28.97	29.23	29.23	3,027,300
06 Oct 2022	29.95	30.98	29.69	30.50	30.50	3,655,600
05 Oct 2022	30.52	30.80	29.40	29.97	29.97	3,689,000
04 Oct 2022	30.53	31.57	30.47	31.53	31.53	3,078,700
03 Oct 2022	28.94	29.66	27.92	29.48	29.48	3,164,300
30 Sept 2022	29.33	29.84	28.58	28.61	28.61	3,555,700
29 Sept 2022	29.24	29.41	28.42	29.21	29.21	3,576,800
28 Sept 2022	29.15	29.97	29.05	29.76	29.76	2,818,000
27 Sept 2022	29.99	30.32	28.90	29.05	29.05	2,990,300
26 Sept 2022	28.96	30.21	28.90	29.28	29.28	4,758,700
23 Sept 2022	30.01	30.15	28.58	29.51	29.51	5,170,400
22 Sept 2022	30.96	31.49	30.27	30.40	30.40	3,697,200
21 Sept 2022	32.39	32.93	31.23	31.27	31.27	3,046,700
20 Sept 2022	32.40	32.80	32.07	32.34	32.34	3,245,600
19 Sept 2022	33.93	34.81	32.29	32.93	32.93	5,279,100
16 Sept 2022	35.22	35.61	33.82	34.16	34.16	6,005,300
15 Sept 2022	35.33	37.03	35.24	35.93	35.93	3,911,700
14 Sept 2022	35.33	35.80	34.61	35.66	35.66	4,189,500
13 Sept 2022	35.45	36.11	34.64	35.48	35.48	3,070,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,158.15-262.11(-1.12%)

CMC Crypto 200535.42-1.43(-0.27%)

Zillow Group, Inc. (Z)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,158.15
-262.11(-1.12%)

CMC Crypto 200
535.42
-1.43(-0.27%)