Singapore markets close in 27 minutes
Straits Times Index
3,191.60 +36.91 (+1.17%) Nikkei
38,079.70 +117.90 (+0.31%) Hang Seng
16,385.87 +134.03 (+0.82%) FTSE 100
7,884.35 +36.36 (+0.46%) Bitcoin USD
61,281.69 -2,244.24 (-3.53%) CMC Crypto 200
885.54 0.00 (0.00%)
Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 42.79 | 43.10 | 41.87 | 41.88 | 41.88 | 417,000 |
| 16 Apr 2024 | 42.16 | 42.76 | 41.68 | 42.70 | 42.70 | 679,600 |
| 15 Apr 2024 | 44.08 | 44.08 | 42.34 | 42.41 | 42.41 | 450,100 |
| 12 Apr 2024 | 44.13 | 44.44 | 43.63 | 43.71 | 43.71 | 315,100 |
| 11 Apr 2024 | 44.92 | 45.28 | 43.92 | 44.41 | 44.41 | 550,800 |
| 10 Apr 2024 | 45.02 | 45.46 | 44.12 | 44.40 | 44.40 | 637,700 |
| 09 Apr 2024 | 46.81 | 47.30 | 46.29 | 47.19 | 47.19 | 435,400 |
| 08 Apr 2024 | 46.70 | 46.74 | 45.54 | 46.61 | 46.61 | 576,800 |
| 05 Apr 2024 | 45.59 | 46.43 | 44.51 | 46.23 | 46.23 | 849,200 |
| 04 Apr 2024 | 46.36 | 47.10 | 45.68 | 45.83 | 45.83 | 350,400 |
| 03 Apr 2024 | 45.45 | 46.04 | 45.37 | 45.85 | 45.85 | 439,200 |
| 02 Apr 2024 | 46.53 | 46.53 | 45.35 | 45.75 | 45.75 | 1,108,700 |
| 01 Apr 2024 | 47.66 | 48.98 | 46.97 | 47.40 | 47.40 | 696,500 |
| 28 Mar 2024 | 49.44 | 50.00 | 47.82 | 47.86 | 47.86 | 748,400 |
| 27 Mar 2024 | 48.70 | 49.65 | 48.54 | 49.61 | 49.61 | 617,000 |
| 26 Mar 2024 | 49.05 | 49.58 | 48.05 | 48.11 | 48.11 | 455,400 |
| 25 Mar 2024 | 50.00 | 50.41 | 48.14 | 48.59 | 48.59 | 973,900 |
| 22 Mar 2024 | 50.15 | 51.20 | 49.54 | 49.77 | 49.77 | 734,100 |
| 21 Mar 2024 | 48.44 | 50.66 | 48.33 | 50.32 | 50.32 | 1,116,700 |
| 20 Mar 2024 | 47.20 | 48.42 | 46.57 | 48.00 | 48.00 | 810,200 |
| 19 Mar 2024 | 46.82 | 48.32 | 46.50 | 47.10 | 47.10 | 1,380,200 |
| 18 Mar 2024 | 46.75 | 47.81 | 43.90 | 46.66 | 46.66 | 2,735,000 |
| 15 Mar 2024 | 52.83 | 53.38 | 44.86 | 46.22 | 46.22 | 2,997,600 |
| 14 Mar 2024 | 54.13 | 54.51 | 52.65 | 53.14 | 53.14 | 613,300 |
| 13 Mar 2024 | 54.88 | 56.60 | 54.02 | 54.10 | 54.10 | 585,100 |
| 12 Mar 2024 | 55.21 | 55.77 | 54.38 | 54.84 | 54.84 | 385,200 |
| 11 Mar 2024 | 56.19 | 56.19 | 54.81 | 55.28 | 55.28 | 427,100 |
| 08 Mar 2024 | 54.57 | 56.77 | 54.57 | 56.15 | 56.15 | 667,100 |
| 07 Mar 2024 | 54.76 | 54.76 | 53.16 | 54.06 | 54.06 | 749,100 |
| 06 Mar 2024 | 52.52 | 54.73 | 52.52 | 54.03 | 54.03 | 606,300 |
| 05 Mar 2024 | 54.30 | 54.51 | 51.59 | 52.40 | 52.40 | 706,700 |
| 04 Mar 2024 | 55.79 | 56.40 | 54.74 | 55.37 | 55.37 | 774,600 |
| 01 Mar 2024 | 54.11 | 55.65 | 53.85 | 55.58 | 55.58 | 758,700 |
| 29 Feb 2024 | 54.01 | 55.00 | 53.13 | 54.06 | 54.06 | 525,600 |
| 28 Feb 2024 | 52.05 | 53.76 | 51.76 | 53.06 | 53.06 | 378,000 |
| 27 Feb 2024 | 52.16 | 53.01 | 51.47 | 52.67 | 52.67 | 499,100 |
| 26 Feb 2024 | 51.30 | 52.48 | 51.12 | 51.66 | 51.66 | 411,900 |
| 23 Feb 2024 | 51.21 | 51.73 | 50.88 | 51.45 | 51.45 | 483,300 |
| 22 Feb 2024 | 51.92 | 52.34 | 51.10 | 51.25 | 51.25 | 532,700 |
| 21 Feb 2024 | 50.87 | 51.86 | 50.85 | 51.64 | 51.64 | 674,700 |
| 20 Feb 2024 | 52.12 | 52.40 | 51.15 | 51.63 | 51.63 | 619,600 |
| 16 Feb 2024 | 54.12 | 54.27 | 52.46 | 52.75 | 52.75 | 971,500 |
| 15 Feb 2024 | 56.85 | 56.86 | 54.71 | 55.83 | 55.83 | 718,000 |
| 14 Feb 2024 | 56.10 | 59.23 | 54.71 | 56.03 | 56.03 | 2,420,900 |
| 13 Feb 2024 | 51.08 | 52.58 | 50.89 | 52.06 | 52.06 | 1,251,400 |
| 12 Feb 2024 | 53.44 | 54.67 | 53.35 | 53.67 | 53.67 | 718,600 |
| 09 Feb 2024 | 54.47 | 54.47 | 52.23 | 53.26 | 53.26 | 604,500 |
| 08 Feb 2024 | 55.75 | 55.84 | 54.34 | 54.47 | 54.47 | 440,200 |
| 07 Feb 2024 | 55.57 | 55.90 | 54.41 | 55.55 | 55.55 | 372,900 |
| 06 Feb 2024 | 54.31 | 55.40 | 54.09 | 55.34 | 55.34 | 402,300 |
| 05 Feb 2024 | 55.38 | 55.53 | 53.65 | 54.26 | 54.26 | 861,400 |
| 02 Feb 2024 | 55.21 | 56.21 | 54.12 | 55.91 | 55.91 | 374,200 |
| 01 Feb 2024 | 56.00 | 56.99 | 55.72 | 56.63 | 56.63 | 409,000 |
| 31 Jan 2024 | 55.48 | 57.55 | 54.87 | 55.09 | 55.09 | 566,700 |
| 30 Jan 2024 | 56.99 | 57.03 | 55.59 | 55.78 | 55.78 | 433,200 |
| 29 Jan 2024 | 54.85 | 56.66 | 54.85 | 56.65 | 56.65 | 520,300 |
| 26 Jan 2024 | 54.05 | 55.79 | 54.05 | 54.97 | 54.97 | 484,700 |
| 25 Jan 2024 | 53.30 | 53.80 | 53.02 | 53.52 | 53.52 | 526,700 |
| 24 Jan 2024 | 54.22 | 54.81 | 52.69 | 52.90 | 52.90 | 532,300 |
| 23 Jan 2024 | 54.37 | 54.59 | 52.39 | 53.39 | 53.39 | 530,600 |
| 22 Jan 2024 | 53.73 | 55.39 | 53.67 | 54.12 | 54.12 | 630,500 |
| 19 Jan 2024 | 51.35 | 53.07 | 50.78 | 53.01 | 53.01 | 560,000 |
| 18 Jan 2024 | 51.10 | 51.34 | 50.35 | 51.30 | 51.30 | 419,000 |
| 17 Jan 2024 | 50.01 | 50.67 | 49.31 | 50.59 | 50.59 | 733,900 |
| 16 Jan 2024 | 51.40 | 51.61 | 50.36 | 51.15 | 51.15 | 523,900 |
| 12 Jan 2024 | 53.39 | 53.58 | 52.08 | 52.16 | 52.16 | 400,100 |
| 11 Jan 2024 | 53.27 | 53.35 | 50.85 | 52.96 | 52.96 | 401,500 |
| 10 Jan 2024 | 53.22 | 54.00 | 52.71 | 53.28 | 53.28 | 638,300 |
| 09 Jan 2024 | 54.13 | 54.80 | 53.90 | 54.35 | 54.35 | 336,600 |
| 08 Jan 2024 | 52.90 | 54.99 | 52.86 | 54.58 | 54.58 | 511,500 |
| 05 Jan 2024 | 52.52 | 53.81 | 52.08 | 52.43 | 52.43 | 635,000 |
| 04 Jan 2024 | 53.73 | 53.73 | 52.65 | 52.75 | 52.75 | 705,100 |
| 03 Jan 2024 | 55.08 | 55.13 | 53.42 | 53.98 | 53.98 | 778,900 |
| 02 Jan 2024 | 55.73 | 57.27 | 55.25 | 56.22 | 56.22 | 726,100 |
| 29 Dec 2023 | 57.50 | 58.42 | 56.59 | 56.72 | 56.72 | 706,400 |
| 28 Dec 2023 | 58.00 | 58.27 | 57.40 | 57.82 | 57.82 | 578,700 |
| 27 Dec 2023 | 57.69 | 58.65 | 57.67 | 58.51 | 58.51 | 320,100 |
| 26 Dec 2023 | 58.29 | 58.29 | 57.42 | 57.76 | 57.76 | 442,800 |
| 22 Dec 2023 | 57.90 | 58.43 | 57.48 | 58.07 | 58.07 | 722,100 |
| 21 Dec 2023 | 57.10 | 58.82 | 57.10 | 57.97 | 57.97 | 925,200 |
| 20 Dec 2023 | 56.70 | 58.04 | 55.14 | 55.48 | 55.48 | 932,900 |
| 19 Dec 2023 | 55.60 | 57.58 | 55.60 | 56.93 | 56.93 | 1,000,000 |
| 18 Dec 2023 | 54.75 | 55.54 | 53.93 | 55.33 | 55.33 | 1,560,600 |
| 15 Dec 2023 | 54.31 | 54.99 | 53.17 | 54.78 | 54.78 | 2,398,700 |
| 14 Dec 2023 | 51.91 | 54.71 | 51.77 | 54.50 | 54.50 | 2,913,200 |
| 13 Dec 2023 | 45.42 | 50.31 | 45.40 | 50.28 | 50.28 | 1,898,100 |
| 12 Dec 2023 | 45.10 | 45.87 | 44.10 | 45.42 | 45.42 | 965,700 |
| 11 Dec 2023 | 44.21 | 44.45 | 43.41 | 43.82 | 43.82 | 519,100 |
| 08 Dec 2023 | 44.13 | 45.25 | 44.03 | 44.66 | 44.66 | 414,600 |
| 07 Dec 2023 | 43.39 | 45.12 | 43.09 | 45.01 | 45.01 | 687,900 |
| 06 Dec 2023 | 42.94 | 44.04 | 42.59 | 43.49 | 43.49 | 810,500 |
| 05 Dec 2023 | 42.13 | 42.78 | 41.69 | 42.52 | 42.52 | 625,800 |
| 04 Dec 2023 | 41.40 | 42.64 | 41.37 | 42.33 | 42.33 | 735,200 |
| 01 Dec 2023 | 39.18 | 41.84 | 39.18 | 41.65 | 41.65 | 766,900 |
| 30 Nov 2023 | 41.09 | 41.09 | 39.13 | 39.39 | 39.39 | 478,800 |
| 29 Nov 2023 | 40.64 | 42.19 | 40.44 | 40.68 | 40.68 | 600,500 |
| 28 Nov 2023 | 39.67 | 40.37 | 38.96 | 40.28 | 40.28 | 595,500 |
| 27 Nov 2023 | 38.49 | 39.81 | 38.46 | 39.64 | 39.64 | 578,900 |
| 24 Nov 2023 | 38.08 | 39.06 | 38.08 | 38.62 | 38.62 | 261,100 |
| 22 Nov 2023 | 37.44 | 38.59 | 37.34 | 38.26 | 38.26 | 654,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.