Yahoo

Mail

Singapore markets close in 5 hours 44 minutes

Straits Times Index
3,362.64
-15.01(-0.44%)
Nikkei
27,391.85
+44.97(+0.16%)
Hang Seng
22,136.10
+63.92(+0.29%)
FTSE 100
7,761.11
-10.59(-0.14%)
BTC-USD
23,903.31
+793.79(+3.43%)
CMC Crypto 200
545.21
+302.53(+124.66%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	42.73	44.08	42.35	43.80	43.80	661,900
31 Jan 2023	42.54	43.29	42.25	42.96	42.96	358,500
30 Jan 2023	42.39	42.97	41.95	42.18	42.18	368,500
27 Jan 2023	42.36	43.65	42.32	43.25	43.25	375,800
26 Jan 2023	42.18	42.55	41.31	42.47	42.47	506,700
25 Jan 2023	41.91	41.99	40.02	41.14	41.14	733,900
24 Jan 2023	42.59	43.94	42.59	43.33	43.33	492,100
23 Jan 2023	42.17	43.21	41.92	43.19	43.19	475,900
20 Jan 2023	41.18	42.26	41.06	42.02	42.02	440,800
19 Jan 2023	40.99	41.46	40.55	40.83	40.83	587,400
18 Jan 2023	41.97	42.20	40.57	41.37	41.37	489,400
17 Jan 2023	42.21	42.36	41.35	41.67	41.67	577,900
13 Jan 2023	41.38	42.24	40.58	42.23	42.23	439,200
12 Jan 2023	41.25	42.19	40.99	42.07	42.07	737,100
11 Jan 2023	40.07	41.41	39.77	41.07	41.07	771,000
10 Jan 2023	37.73	39.74	37.73	39.73	39.73	1,213,400
09 Jan 2023	36.67	38.46	36.28	37.78	37.78	1,134,100
06 Jan 2023	34.55	35.05	33.93	34.96	34.96	383,600
05 Jan 2023	34.19	34.55	33.83	34.25	34.25	594,400
04 Jan 2023	33.38	35.05	32.98	34.74	34.74	906,700
03 Jan 2023	31.80	32.92	31.48	32.82	32.82	2,288,200
30 Dec 2022	30.48	31.26	30.26	31.21	31.21	698,500
29 Dec 2022	30.80	31.59	30.33	31.10	31.10	532,700
28 Dec 2022	31.38	31.53	30.23	30.39	30.39	588,700
27 Dec 2022	31.87	32.05	30.98	31.54	31.54	516,300
23 Dec 2022	32.24	32.63	31.99	32.12	32.12	277,200
22 Dec 2022	32.42	32.53	31.62	32.44	32.44	627,300
21 Dec 2022	32.87	33.76	32.48	33.05	33.05	605,700
20 Dec 2022	32.99	33.31	32.46	32.67	32.67	604,700
19 Dec 2022	35.04	35.19	33.33	33.48	33.48	478,800
16 Dec 2022	34.92	35.26	34.39	35.02	35.02	935,500
15 Dec 2022	36.20	36.48	35.09	35.38	35.38	669,700
14 Dec 2022	37.05	37.92	36.50	37.14	37.14	996,300
13 Dec 2022	36.64	37.68	36.02	37.07	37.07	1,327,500
12 Dec 2022	33.86	34.47	33.38	34.45	34.45	748,300
09 Dec 2022	33.82	34.73	33.45	34.05	34.05	1,058,300
08 Dec 2022	35.30	35.61	33.78	33.96	33.96	5,658,400
07 Dec 2022	35.98	36.11	34.90	35.05	35.05	860,700
06 Dec 2022	37.15	37.15	35.98	36.36	36.36	553,700
05 Dec 2022	37.88	38.76	36.95	37.06	37.06	393,700
02 Dec 2022	37.54	38.42	37.29	38.19	38.19	509,600
01 Dec 2022	37.12	38.02	37.04	37.92	37.92	947,700
30 Nov 2022	34.97	37.45	34.77	37.40	37.40	793,100
29 Nov 2022	34.51	35.55	34.49	34.81	34.81	560,100
28 Nov 2022	34.53	35.83	34.53	34.79	34.79	531,500
25 Nov 2022	34.56	35.08	34.40	34.82	34.82	234,900
23 Nov 2022	34.25	35.14	33.92	35.04	35.04	410,600
22 Nov 2022	33.69	34.21	32.75	34.08	34.08	591,400
21 Nov 2022	34.52	35.21	33.14	33.70	33.70	510,700
18 Nov 2022	37.14	37.50	34.64	34.81	34.81	606,500
17 Nov 2022	35.62	37.39	35.31	36.87	36.87	624,700
16 Nov 2022	36.81	37.00	36.00	36.50	36.50	804,900
15 Nov 2022	37.55	38.43	36.87	37.26	37.26	1,047,900
14 Nov 2022	36.74	37.41	36.46	36.49	36.49	835,600
11 Nov 2022	35.50	37.60	35.20	37.48	37.48	913,300
10 Nov 2022	34.14	36.10	34.03	35.45	35.45	1,160,000
09 Nov 2022	32.12	32.40	31.45	31.85	31.85	593,700
08 Nov 2022	33.43	33.58	31.84	32.77	32.77	725,000
07 Nov 2022	32.49	33.72	32.24	33.44	33.44	859,600
04 Nov 2022	32.74	33.24	31.50	32.19	32.19	1,271,400
03 Nov 2022	28.76	33.29	28.06	32.42	32.42	1,408,400
02 Nov 2022	30.93	31.40	29.32	29.43	29.43	979,200
01 Nov 2022	31.82	32.06	30.35	30.96	30.96	500,500
31 Oct 2022	30.72	31.47	30.40	30.93	30.93	525,500
28 Oct 2022	30.24	31.06	29.81	30.94	30.94	426,100
27 Oct 2022	30.81	31.58	30.52	30.70	30.70	380,600
26 Oct 2022	30.61	31.96	30.55	30.74	30.74	717,300
25 Oct 2022	29.35	31.44	29.35	31.29	31.29	501,400
24 Oct 2022	29.38	29.41	28.32	29.19	29.19	282,800
21 Oct 2022	28.51	29.41	28.03	29.37	29.37	337,500
20 Oct 2022	28.79	29.72	28.59	28.64	28.64	401,000
19 Oct 2022	28.69	29.26	28.40	28.81	28.81	430,700
18 Oct 2022	30.11	30.50	28.42	28.91	28.91	596,800
17 Oct 2022	27.83	29.35	27.83	29.01	29.01	1,200,400
14 Oct 2022	28.92	29.18	26.81	27.02	27.02	464,100
13 Oct 2022	27.43	28.63	26.21	28.10	28.10	462,100
12 Oct 2022	28.13	28.96	27.85	28.81	28.81	482,800
11 Oct 2022	29.34	29.51	27.92	28.14	28.14	757,600
10 Oct 2022	29.56	29.82	28.81	29.38	29.38	577,400
07 Oct 2022	29.95	30.22	28.98	29.27	29.27	603,400
06 Oct 2022	30.11	31.16	29.91	30.61	30.61	472,100
05 Oct 2022	30.66	30.86	29.56	30.13	30.13	775,600
04 Oct 2022	30.61	31.60	30.51	31.55	31.55	417,900
03 Oct 2022	29.10	29.70	27.94	29.51	29.51	544,000
30 Sept 2022	29.28	29.82	28.59	28.63	28.63	872,300
29 Sept 2022	29.26	29.45	28.46	29.26	29.26	556,400
28 Sept 2022	29.19	30.03	29.08	29.83	29.83	676,400
27 Sept 2022	29.95	30.30	28.87	29.07	29.07	503,100
26 Sept 2022	29.10	30.20	28.92	29.27	29.27	691,200
23 Sept 2022	30.17	30.28	28.66	29.54	29.54	867,500
22 Sept 2022	31.07	31.45	30.38	30.54	30.54	427,800
21 Sept 2022	32.67	33.03	31.35	31.40	31.40	426,600
20 Sept 2022	32.43	32.86	32.19	32.39	32.39	523,900
19 Sept 2022	34.09	34.87	32.40	33.02	33.02	892,000
16 Sept 2022	35.61	35.93	34.10	34.10	34.10	2,859,600
15 Sept 2022	35.51	37.30	35.51	36.21	36.21	894,700
14 Sept 2022	35.70	36.18	35.02	35.97	35.97	838,000
13 Sept 2022	36.04	36.50	34.96	35.87	35.87	718,200
12 Sept 2022	38.23	38.45	36.91	37.55	37.55	755,100
09 Sept 2022	37.91	38.54	37.51	38.20	38.20	544,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,362.64-15.01(-0.44%)

Nikkei27,391.85+44.97(+0.16%)

Hang Seng22,136.10+63.92(+0.29%)

FTSE 1007,761.11-10.59(-0.14%)

BTC-USD23,903.31+793.79(+3.43%)

CMC Crypto 200545.21+302.53(+124.66%)

Zillow Group, Inc. (ZG)

Straits Times Index
3,362.64
-15.01(-0.44%)

Nikkei
27,391.85
+44.97(+0.16%)

Hang Seng
22,136.10
+63.92(+0.29%)

FTSE 100
7,761.11
-10.59(-0.14%)

BTC-USD
23,903.31
+793.79(+3.43%)

CMC Crypto 200
545.21
+302.53(+124.66%)