Singapore markets close in 5 hours 44 minutes

Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.80+0.84 (+1.96%)
At close: 04:00PM EST
44.45 +0.65 (+1.48%)
After hours: 07:49PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202342.7344.0842.3543.8043.80661,900
31 Jan 202342.5443.2942.2542.9642.96358,500
30 Jan 202342.3942.9741.9542.1842.18368,500
27 Jan 202342.3643.6542.3243.2543.25375,800
26 Jan 202342.1842.5541.3142.4742.47506,700
25 Jan 202341.9141.9940.0241.1441.14733,900
24 Jan 202342.5943.9442.5943.3343.33492,100
23 Jan 202342.1743.2141.9243.1943.19475,900
20 Jan 202341.1842.2641.0642.0242.02440,800
19 Jan 202340.9941.4640.5540.8340.83587,400
18 Jan 202341.9742.2040.5741.3741.37489,400
17 Jan 202342.2142.3641.3541.6741.67577,900
13 Jan 202341.3842.2440.5842.2342.23439,200
12 Jan 202341.2542.1940.9942.0742.07737,100
11 Jan 202340.0741.4139.7741.0741.07771,000
10 Jan 202337.7339.7437.7339.7339.731,213,400
09 Jan 202336.6738.4636.2837.7837.781,134,100
06 Jan 202334.5535.0533.9334.9634.96383,600
05 Jan 202334.1934.5533.8334.2534.25594,400
04 Jan 202333.3835.0532.9834.7434.74906,700
03 Jan 202331.8032.9231.4832.8232.822,288,200
30 Dec 202230.4831.2630.2631.2131.21698,500
29 Dec 202230.8031.5930.3331.1031.10532,700
28 Dec 202231.3831.5330.2330.3930.39588,700
27 Dec 202231.8732.0530.9831.5431.54516,300
23 Dec 202232.2432.6331.9932.1232.12277,200
22 Dec 202232.4232.5331.6232.4432.44627,300
21 Dec 202232.8733.7632.4833.0533.05605,700
20 Dec 202232.9933.3132.4632.6732.67604,700
19 Dec 202235.0435.1933.3333.4833.48478,800
16 Dec 202234.9235.2634.3935.0235.02935,500
15 Dec 202236.2036.4835.0935.3835.38669,700
14 Dec 202237.0537.9236.5037.1437.14996,300
13 Dec 202236.6437.6836.0237.0737.071,327,500
12 Dec 202233.8634.4733.3834.4534.45748,300
09 Dec 202233.8234.7333.4534.0534.051,058,300
08 Dec 202235.3035.6133.7833.9633.965,658,400
07 Dec 202235.9836.1134.9035.0535.05860,700
06 Dec 202237.1537.1535.9836.3636.36553,700
05 Dec 202237.8838.7636.9537.0637.06393,700
02 Dec 202237.5438.4237.2938.1938.19509,600
01 Dec 202237.1238.0237.0437.9237.92947,700
30 Nov 202234.9737.4534.7737.4037.40793,100
29 Nov 202234.5135.5534.4934.8134.81560,100
28 Nov 202234.5335.8334.5334.7934.79531,500
25 Nov 202234.5635.0834.4034.8234.82234,900
23 Nov 202234.2535.1433.9235.0435.04410,600
22 Nov 202233.6934.2132.7534.0834.08591,400
21 Nov 202234.5235.2133.1433.7033.70510,700
18 Nov 202237.1437.5034.6434.8134.81606,500
17 Nov 202235.6237.3935.3136.8736.87624,700
16 Nov 202236.8137.0036.0036.5036.50804,900
15 Nov 202237.5538.4336.8737.2637.261,047,900
14 Nov 202236.7437.4136.4636.4936.49835,600
11 Nov 202235.5037.6035.2037.4837.48913,300
10 Nov 202234.1436.1034.0335.4535.451,160,000
09 Nov 202232.1232.4031.4531.8531.85593,700
08 Nov 202233.4333.5831.8432.7732.77725,000
07 Nov 202232.4933.7232.2433.4433.44859,600
04 Nov 202232.7433.2431.5032.1932.191,271,400
03 Nov 202228.7633.2928.0632.4232.421,408,400
02 Nov 202230.9331.4029.3229.4329.43979,200
01 Nov 202231.8232.0630.3530.9630.96500,500
31 Oct 202230.7231.4730.4030.9330.93525,500
28 Oct 202230.2431.0629.8130.9430.94426,100
27 Oct 202230.8131.5830.5230.7030.70380,600
26 Oct 202230.6131.9630.5530.7430.74717,300
25 Oct 202229.3531.4429.3531.2931.29501,400
24 Oct 202229.3829.4128.3229.1929.19282,800
21 Oct 202228.5129.4128.0329.3729.37337,500
20 Oct 202228.7929.7228.5928.6428.64401,000
19 Oct 202228.6929.2628.4028.8128.81430,700
18 Oct 202230.1130.5028.4228.9128.91596,800
17 Oct 202227.8329.3527.8329.0129.011,200,400
14 Oct 202228.9229.1826.8127.0227.02464,100
13 Oct 202227.4328.6326.2128.1028.10462,100
12 Oct 202228.1328.9627.8528.8128.81482,800
11 Oct 202229.3429.5127.9228.1428.14757,600
10 Oct 202229.5629.8228.8129.3829.38577,400
07 Oct 202229.9530.2228.9829.2729.27603,400
06 Oct 202230.1131.1629.9130.6130.61472,100
05 Oct 202230.6630.8629.5630.1330.13775,600
04 Oct 202230.6131.6030.5131.5531.55417,900
03 Oct 202229.1029.7027.9429.5129.51544,000
30 Sept 202229.2829.8228.5928.6328.63872,300
29 Sept 202229.2629.4528.4629.2629.26556,400
28 Sept 202229.1930.0329.0829.8329.83676,400
27 Sept 202229.9530.3028.8729.0729.07503,100
26 Sept 202229.1030.2028.9229.2729.27691,200
23 Sept 202230.1730.2828.6629.5429.54867,500
22 Sept 202231.0731.4530.3830.5430.54427,800
21 Sept 202232.6733.0331.3531.4031.40426,600
20 Sept 202232.4332.8632.1932.3932.39523,900
19 Sept 202234.0934.8732.4033.0233.02892,000
16 Sept 202235.6135.9334.1034.1034.102,859,600
15 Sept 202235.5137.3035.5136.2136.21894,700
14 Sept 202235.7036.1835.0235.9735.97838,000
13 Sept 202236.0436.5034.9635.8735.87718,200
12 Sept 202238.2338.4536.9137.5537.55755,100
09 Sept 202237.9138.5437.5138.2038.20544,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...