Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,428.01 +9.86 (+0.13%) BTC-USD
29,813.00 -525.81 (-1.73%) CMC Crypto 200
668.43 -12.68 (-1.86%)
Zillow Group, Inc. (Z)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 28 Dec 2021 | 61.84 | 63.28 | 60.91 | 61.73 | 61.73 | 3,333,700 |
| 27 Dec 2021 | 63.50 | 63.80 | 62.17 | 62.39 | 62.39 | 3,858,000 |
| 23 Dec 2021 | 62.14 | 64.31 | 62.06 | 63.74 | 63.74 | 3,144,100 |
| 22 Dec 2021 | 62.00 | 62.44 | 60.99 | 62.14 | 62.14 | 2,654,000 |
| 21 Dec 2021 | 60.30 | 62.20 | 58.77 | 62.09 | 62.09 | 3,014,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
