Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202345.5047.5445.3246.1546.152,904,800
02 Feb 202345.8648.0844.7547.1547.155,845,700
01 Feb 202344.0045.1543.4844.9844.983,862,000
31 Jan 202343.7944.5443.4144.2144.212,277,300
30 Jan 202343.6244.2643.1543.3743.373,250,100
27 Jan 202343.6345.0143.5544.5644.562,709,500
26 Jan 202343.2843.8142.4643.7343.732,588,900
25 Jan 202343.2443.2441.1642.2542.254,477,400
24 Jan 202344.0545.2043.7444.6244.623,878,300
23 Jan 202343.2844.4442.9444.4244.422,447,600
20 Jan 202342.4043.2441.9743.1643.162,600,100
19 Jan 202342.0942.4741.4941.8141.813,263,000
18 Jan 202342.9743.3141.5642.4642.462,680,600
17 Jan 202343.2343.5442.4842.8342.833,317,200
13 Jan 202342.4143.5241.6543.4543.453,167,400
12 Jan 202342.5743.4242.2543.2343.234,529,000
11 Jan 202341.2342.7040.8942.3542.356,024,300
10 Jan 202338.7440.8738.7240.8640.866,789,100
09 Jan 202337.5439.4437.2938.7538.755,338,500
06 Jan 202335.3235.9634.7535.8835.883,673,200
05 Jan 202335.2335.3334.5935.1035.104,751,600
04 Jan 202334.2936.0133.7535.6135.6110,904,100
03 Jan 202332.8533.9632.4333.6833.6814,034,400
30 Dec 202231.2132.2431.1432.2132.213,413,500
29 Dec 202231.7532.4831.1831.9731.973,027,200
28 Dec 202232.2832.5631.1031.2931.293,444,100
27 Dec 202232.8032.9831.8632.5032.502,303,400
23 Dec 202233.4433.6432.9733.1333.131,493,600
22 Dec 202233.3333.5032.5533.4633.461,952,100
21 Dec 202233.8434.6633.3333.9533.952,582,000
20 Dec 202233.9634.4233.4633.6233.623,927,100
19 Dec 202236.0036.2534.2834.3834.384,188,200
16 Dec 202235.7036.2835.2036.0536.058,247,100
15 Dec 202236.8237.3035.9236.2036.203,332,900
14 Dec 202238.1038.7337.4137.9537.954,386,800
13 Dec 202237.5438.9337.0737.9737.974,631,500
12 Dec 202235.0735.5734.4335.4435.443,106,800
09 Dec 202234.6735.8134.2935.1035.102,611,300
08 Dec 202235.7536.2934.6434.9434.943,391,500
07 Dec 202236.5936.7435.5135.6235.622,981,800
06 Dec 202237.8237.8236.5236.9236.922,381,100
05 Dec 202238.4439.3837.4037.5437.544,990,500
02 Dec 202237.9838.9137.7338.6838.684,728,300
01 Dec 202237.9238.5737.5638.3238.327,440,800
30 Nov 202235.3438.0635.3237.9837.985,421,100
29 Nov 202234.9536.1034.9535.3135.312,211,900
28 Nov 202235.1536.3135.0435.2935.292,941,600
25 Nov 202235.2235.6234.8535.2935.29976,000
23 Nov 202234.5035.6234.3635.4835.482,150,900
22 Nov 202234.1334.6433.2434.4534.452,451,100
21 Nov 202234.8735.6633.5834.1634.162,744,200
18 Nov 202237.5138.0635.1035.2635.263,503,400
17 Nov 202235.9837.9235.6737.3137.312,632,400
16 Nov 202237.1737.4636.3436.9636.963,827,300
15 Nov 202237.8938.9037.3037.7537.753,349,500
14 Nov 202237.2637.8036.8536.8836.884,261,900
11 Nov 202235.9537.9835.4837.9237.923,359,100
10 Nov 202234.6536.4934.4035.8135.815,993,800
09 Nov 202232.8732.8731.7632.1432.143,329,000
08 Nov 202233.6134.0032.1833.1033.104,203,700
07 Nov 202232.9134.0932.5833.7033.703,917,800
04 Nov 202233.0033.4931.7732.5232.524,991,200
03 Nov 202228.8933.5128.0732.6132.617,335,100
02 Nov 202230.9831.4329.4029.5029.504,663,800
01 Nov 202231.6332.0730.2930.9830.984,040,600
31 Oct 202230.7431.5030.3830.8630.864,243,000
28 Oct 202230.1330.9729.7930.8630.862,117,700
27 Oct 202231.2231.5730.4930.6330.632,072,100
26 Oct 202230.7531.9830.5630.6730.673,627,900
25 Oct 202229.3431.3729.3431.2131.214,674,900
24 Oct 202229.3129.3128.2529.1229.121,855,400
21 Oct 202228.5029.3427.9329.2929.292,169,900
20 Oct 202228.8729.5928.5028.5328.532,390,900
19 Oct 202228.6129.1228.2428.7228.722,947,300
18 Oct 202229.9130.3628.2328.7828.782,844,500
17 Oct 202227.9229.3727.7528.8328.833,916,100
14 Oct 202228.7929.2226.7726.9726.974,302,000
13 Oct 202227.3528.5526.1428.0528.053,805,100
12 Oct 202228.2028.9427.8128.7628.762,899,900
11 Oct 202229.2729.4627.8928.0428.043,268,300
10 Oct 202229.5029.7528.6929.3629.362,873,000
07 Oct 202229.7230.0928.9729.2329.233,027,300
06 Oct 202229.9530.9829.6930.5030.503,655,600
05 Oct 202230.5230.8029.4029.9729.973,689,000
04 Oct 202230.5331.5730.4731.5331.533,078,700
03 Oct 202228.9429.6627.9229.4829.483,164,300
30 Sept 202229.3329.8428.5828.6128.613,555,700
29 Sept 202229.2429.4128.4229.2129.213,576,800
28 Sept 202229.1529.9729.0529.7629.762,818,000
27 Sept 202229.9930.3228.9029.0529.052,990,300
26 Sept 202228.9630.2128.9029.2829.284,758,700
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 202235.2235.6133.8234.1634.166,005,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...