Singapore markets closed

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.10-0.65 (-1.45%)
At close: 04:00PM EDT
44.15 +0.05 (+0.11%)
After hours: 07:39PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202444.7944.9743.8144.1044.102,848,900
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
26 Feb 202453.3954.6053.3353.6753.674,780,600
23 Feb 202453.3953.8452.9153.5353.532,633,100
22 Feb 202454.1654.4953.1153.2253.222,615,900
21 Feb 202452.8153.9552.7653.7853.783,536,900
20 Feb 202454.0554.4953.0353.5253.524,810,100
16 Feb 202456.0556.3754.5054.8054.805,720,400
15 Feb 202458.6958.9656.6057.9257.925,400,400
14 Feb 202457.4061.1356.8158.0658.0611,344,400
13 Feb 202453.0054.4752.6053.8853.884,880,800
12 Feb 202455.3556.5755.0255.4855.484,991,400
09 Feb 202456.0556.2253.8854.9554.954,125,300
08 Feb 202457.2557.4956.1556.2856.282,544,800
07 Feb 202457.6157.6556.1657.2557.252,121,200
06 Feb 202456.0957.2755.8157.0657.062,360,200
05 Feb 202456.8057.2955.2456.0956.093,419,200
02 Feb 202457.2158.0355.8257.6557.652,755,500
01 Feb 202457.3658.8457.3658.3658.365,661,900
31 Jan 202457.0059.4056.5656.8456.843,442,100
30 Jan 202458.5458.8157.2657.4557.452,164,000
29 Jan 202456.6958.4956.5458.4158.413,244,700
26 Jan 202455.8157.5255.7556.5556.552,735,500
25 Jan 202454.5455.4454.4855.0955.093,117,000
24 Jan 202455.8056.2954.1954.3454.342,248,500
23 Jan 202456.1256.3453.8554.8554.852,463,400
22 Jan 202455.1256.7854.9155.5355.533,097,700
19 Jan 202452.5154.4652.0254.3954.393,145,700
18 Jan 202452.3752.7451.6852.5452.542,004,000
17 Jan 202451.4452.0450.6051.9251.923,869,500
16 Jan 202452.6252.8851.5352.4652.463,210,800
12 Jan 202454.6954.9953.4053.5053.501,676,200
11 Jan 202454.1354.6051.9554.1954.193,013,200
10 Jan 202454.4655.1353.8054.6054.603,404,000
09 Jan 202455.1555.9154.9655.4455.441,380,400
08 Jan 202454.1056.0554.1055.6755.672,234,500
05 Jan 202453.6255.1753.3553.7153.713,605,400
04 Jan 202454.7254.9953.9154.1654.163,334,700
03 Jan 202456.1256.2354.5855.2355.234,799,900
02 Jan 202456.9058.4756.4157.2557.255,229,300
29 Dec 202358.7059.4757.7257.8657.863,183,900
28 Dec 202359.1059.2358.4258.8558.852,872,600
27 Dec 202359.0059.6858.5759.4759.472,038,000
26 Dec 202359.1059.1058.3158.6858.682,753,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...