Singapore markets open in 4 hours 35 minutes

Zillow Group, Inc. (Z)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
29.28-0.23 (-0.78%)
At close: 04:00PM EDT
29.28 +0.00 (+0.00%)
After hours: 04:00PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202228.9630.2128.9129.2829.284,697,014
23 Sept 202230.0130.1528.5829.5129.515,170,400
22 Sept 202230.9631.4930.2730.4030.403,697,200
21 Sept 202232.3932.9331.2331.2731.273,046,700
20 Sept 202232.4032.8032.0732.3432.343,245,600
19 Sept 202233.9334.8132.2932.9332.935,279,100
16 Sept 202235.2235.6133.8234.1634.166,003,600
15 Sept 202235.3337.0335.2435.9335.933,911,700
14 Sept 202235.3335.8034.6135.6635.664,189,500
13 Sept 202235.4536.1134.6435.4835.483,070,700
12 Sept 202237.8638.2436.5337.1337.133,132,300
09 Sept 202237.5538.4037.1537.8837.882,266,800
08 Sept 202235.0938.1934.7137.3737.376,589,500
07 Sept 202233.3835.2333.3835.2235.224,067,500
06 Sept 202234.4334.9433.3333.5033.505,500,700
02 Sept 202234.9334.9333.5334.0534.055,128,400
01 Sept 202233.0034.4432.3234.3734.375,601,600
31 Aug 202234.2834.7633.2933.4633.462,838,900
30 Aug 202233.9334.5933.3533.6833.683,535,100
29 Aug 202233.8934.8833.4233.4233.422,606,400
26 Aug 202235.9736.3634.0534.0634.063,116,500
25 Aug 202234.9435.7934.5335.7535.752,424,300
24 Aug 202233.5934.9733.3334.3934.392,498,600
23 Aug 202232.8233.6732.6633.4333.433,913,100
22 Aug 202232.6933.2532.5332.6432.643,331,800
19 Aug 202234.9435.4633.4333.6233.623,264,100
18 Aug 202235.7736.3635.1635.7235.722,847,200
17 Aug 202237.5037.8235.8335.8635.863,675,900
16 Aug 202238.9939.2537.4438.2538.252,059,300
15 Aug 202239.2939.9938.6039.0639.062,262,700
12 Aug 202239.3439.8138.6939.6339.632,737,500
11 Aug 202239.9340.2938.0238.4938.494,428,800
10 Aug 202237.6439.7437.6139.2739.277,275,200
09 Aug 202238.0738.1635.9836.2536.254,052,200
08 Aug 202237.4939.8337.4938.7838.785,421,400
05 Aug 202234.0037.1333.6237.0637.067,133,300
04 Aug 202237.2337.6836.4037.6637.664,147,600
03 Aug 202236.7438.3936.2537.4437.443,274,700
02 Aug 202234.7136.6234.6436.3536.352,611,900
01 Aug 202234.5235.9833.7035.2835.283,266,300
29 Jul 202234.6934.9733.8034.8834.883,271,400
28 Jul 202236.0636.8034.1434.6934.693,048,200
27 Jul 202234.6135.8733.5835.7835.783,114,300
26 Jul 202235.4035.4033.7233.7233.722,461,200
25 Jul 202236.2036.2035.0035.7135.713,120,400
22 Jul 202237.1938.2436.0136.2136.212,763,400
21 Jul 202236.5637.3635.2137.3137.314,091,900
20 Jul 202236.7937.7436.2536.8936.893,432,000
19 Jul 202235.1336.8034.9436.5436.543,102,500
18 Jul 202235.2735.9134.0934.2034.202,643,800
15 Jul 202233.9334.7133.5134.5134.513,512,000
14 Jul 202232.9933.9832.8833.6733.672,002,900
13 Jul 202233.2133.8632.5333.3533.352,621,500
12 Jul 202233.6434.5233.5434.2934.291,825,700
11 Jul 202235.2835.3233.3333.4733.472,365,500
08 Jul 202234.9536.2234.3135.1435.144,015,900
07 Jul 202234.6435.7034.3235.6235.622,591,500
06 Jul 202235.3236.3534.4834.7634.762,993,800
05 Jul 202232.9335.1932.1535.0735.073,509,900
01 Jul 202232.0434.0031.9033.6733.673,027,100
30 Jun 202232.3532.5130.9731.7531.753,145,800
29 Jun 202232.9433.3232.2232.7632.762,446,700
28 Jun 202234.1134.7432.6633.1333.132,757,400
27 Jun 202235.6436.3433.8434.0134.014,466,100
24 Jun 202234.4935.6033.9435.4635.467,421,300
23 Jun 202232.1934.2331.6134.1434.144,927,500
22 Jun 202229.2531.9729.2331.3831.383,632,800
21 Jun 202229.9931.1129.7330.0430.044,408,900
17 Jun 202229.1129.8928.7629.2729.274,896,700
16 Jun 202230.0530.4428.6128.7828.784,882,600
15 Jun 202230.5532.0130.1831.5331.535,200,600
14 Jun 202232.5233.1930.0430.1930.196,452,400
13 Jun 202234.0934.4031.9532.2632.265,581,800
10 Jun 202236.6437.6535.0935.4435.444,473,200
09 Jun 202240.3240.4936.7837.1537.155,564,100
08 Jun 202241.0042.4440.8441.0141.013,137,900
07 Jun 202239.9641.1239.6140.8640.863,435,200
06 Jun 202239.7941.0339.1540.4040.404,340,800
03 Jun 202240.8041.3839.2339.3539.352,557,800
02 Jun 202239.5042.2039.2041.5541.555,028,600
01 Jun 202239.9240.7638.7839.3939.392,793,300
31 May 202240.7641.1639.4639.9039.905,102,600
27 May 202239.1641.5838.9341.2941.296,294,300
26 May 202237.6239.4537.2938.4738.475,674,800
25 May 202236.6738.2136.6037.7737.776,525,200
24 May 202240.3540.3536.3736.9436.948,369,700
23 May 202240.6441.7139.4941.3641.367,080,400
20 May 202243.8744.5640.1140.9640.965,626,000
19 May 202241.7346.0441.5943.2543.2510,106,500
18 May 202241.5443.9740.1641.3941.397,295,600
17 May 202240.2742.2840.2542.1042.105,838,100
16 May 202240.6441.6939.3639.4839.485,859,900
13 May 202238.6241.1838.5740.5640.566,314,700
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 202234.4640.4434.4538.0538.0514,115,100
05 May 202243.0843.4839.3639.7839.786,309,200
04 May 202243.7844.2441.1944.1444.144,343,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...