Singapore markets closed

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.56+2.61 (+6.88%)
At close: 04:00PM EDT
41.00 +0.44 (+1.08%)
Pre-market: 08:48AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202238.6241.1838.5740.5640.566,312,000
12 May 202235.0738.7434.6737.9537.956,442,400
11 May 202236.1737.4634.8535.4635.464,890,000
10 May 202238.0738.3334.9336.4536.456,187,300
09 May 202236.6040.8536.6037.1837.189,597,900
06 May 202234.4640.4434.4538.0538.0514,113,400
05 May 202243.0843.4839.3639.7839.786,309,200
04 May 202243.7844.2441.1944.1444.144,343,700
03 May 202240.8444.1440.3543.8543.857,614,800
02 May 202239.1041.0638.3140.9640.963,823,500
29 Apr 202240.7642.3139.7239.8239.824,022,300
28 Apr 202239.8341.5838.7541.0641.064,118,700
27 Apr 202240.0841.5039.1539.2739.275,047,800
26 Apr 202242.7442.8539.8240.0040.006,962,000
25 Apr 202242.2944.5742.0543.9443.944,329,400
22 Apr 202243.3244.1641.9042.8642.863,038,200
21 Apr 202245.6546.1242.7743.4243.424,420,200
20 Apr 202248.4548.5345.2445.2645.264,070,900
19 Apr 202246.4648.9446.2548.3448.343,245,600
18 Apr 202248.2748.2746.0046.2246.223,143,800
14 Apr 202248.9149.5047.7848.4148.412,272,200
13 Apr 202247.4349.2146.6548.7548.752,723,100
12 Apr 202249.7150.4046.8547.3547.353,564,300
11 Apr 202246.9249.3846.3848.9748.972,170,600
08 Apr 202248.0048.9746.7547.6847.682,394,200
07 Apr 202248.7249.4646.7548.5048.502,962,200
06 Apr 202250.8551.5348.0149.2049.204,167,400
05 Apr 202253.2453.5251.2452.0752.073,483,000
04 Apr 202249.5554.2949.2653.3253.324,349,100
01 Apr 202249.5250.1448.3048.9348.933,299,500
31 Mar 202253.0053.0649.2649.2949.296,544,200
30 Mar 202254.2055.7051.8152.5252.524,131,400
29 Mar 202253.1655.8453.1155.4455.442,706,500
28 Mar 202252.2053.1451.0352.8052.803,001,000
25 Mar 202255.2355.4951.6052.0452.044,822,900
24 Mar 202254.5255.3552.8255.1655.162,932,400
23 Mar 202254.5356.3653.2554.5154.513,082,000
22 Mar 202253.5656.9853.4055.6455.643,377,800
21 Mar 202254.9954.9951.6353.3353.334,664,300
18 Mar 202252.8955.2052.4054.9954.994,871,500
17 Mar 202250.4853.0849.8852.9952.994,732,500
16 Mar 202248.5750.7448.1050.6950.693,726,800
15 Mar 202246.5847.3845.5947.0847.082,692,900
14 Mar 202248.0048.5845.3446.1346.133,427,300
11 Mar 202250.3050.6448.0348.1048.102,700,800
10 Mar 202250.1750.4248.9249.8649.862,529,900
09 Mar 202248.6851.0948.3251.0451.043,540,700
08 Mar 202248.1550.1946.9747.6547.655,412,100
07 Mar 202251.4752.4449.3049.5749.574,501,100
04 Mar 202253.7155.0051.0851.7151.713,990,200
03 Mar 202256.2556.9953.5853.8053.802,447,200
02 Mar 202257.5057.7755.5156.0956.092,534,800
01 Mar 202257.2058.9656.7457.6157.612,777,900
28 Feb 202257.2458.6356.3657.5257.523,927,700
25 Feb 202257.8557.9755.5857.7957.792,757,700
24 Feb 202252.2957.9251.8157.7157.714,573,400
23 Feb 202258.5159.1554.4554.5554.555,540,000
22 Feb 202259.5760.6758.0158.4658.465,453,300
18 Feb 202262.4663.1860.3360.8160.814,524,300
17 Feb 202263.2065.8862.3662.6862.685,708,400
16 Feb 202264.0664.8462.1464.0264.029,188,300
15 Feb 202259.0065.5658.8465.1665.1619,912,900
14 Feb 202255.6761.3155.0958.0758.0724,359,700
11 Feb 202256.0258.2553.3255.4055.4050,184,000
10 Feb 202249.4150.7748.2848.7948.7913,661,300
09 Feb 202249.7650.0149.0249.6649.664,767,300
08 Feb 202247.6849.2647.1748.8548.853,793,600
07 Feb 202249.0450.5848.4148.4248.423,235,700
04 Feb 202247.1849.5746.5548.9448.943,048,200
03 Feb 202248.2949.3747.3547.5347.532,910,000
02 Feb 202251.4951.5948.5449.0949.094,006,200
01 Feb 202251.0051.5949.8551.4051.406,308,100
31 Jan 202247.6350.5147.6350.4850.485,561,800
28 Jan 202246.7047.4344.8047.4247.425,405,800
27 Jan 202248.4048.5746.5846.7846.783,678,300
26 Jan 202250.8651.8247.3847.7147.715,204,700
25 Jan 202251.9453.0049.5249.5949.594,333,100
24 Jan 202249.0553.3647.9653.2953.296,595,900
21 Jan 202253.3153.4450.5251.1051.104,662,200
20 Jan 202255.3856.8653.7753.8653.863,062,700
19 Jan 202254.1555.7453.5654.2254.222,598,600
18 Jan 202254.0155.4153.5454.0754.073,971,200
14 Jan 202256.2556.6753.5455.3555.354,512,700
13 Jan 202257.0258.2556.0156.6056.602,444,800
12 Jan 202259.0059.3356.7757.0757.072,539,600
11 Jan 202256.7558.8556.3658.3558.352,930,900
10 Jan 202255.9057.1954.7556.5456.543,526,000
07 Jan 202257.0058.7555.6956.6856.683,471,800
06 Jan 202258.0559.1654.5657.3457.344,966,200
05 Jan 202261.7963.4457.5458.3458.344,277,900
04 Jan 202264.2464.7560.2662.2562.255,064,800
03 Jan 202264.4864.7561.9163.4463.443,991,400
31 Dec 202162.2464.2762.2063.8563.853,334,700
30 Dec 202161.1163.3360.6962.8362.833,067,100
29 Dec 202161.7061.9060.1160.9760.972,290,600
28 Dec 202161.8463.2860.9161.7361.733,333,700
27 Dec 202163.5063.8062.1762.3962.393,858,000
23 Dec 202162.1464.3162.0663.7463.743,144,100
22 Dec 202162.0062.4460.9962.1462.142,654,000
21 Dec 202160.3062.2058.7762.0962.093,014,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...