Singapore markets open in 3 hours 22 minutes

Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.61+0.48 (+1.59%)
At close: 04:00PM EDT
30.61 0.00 (0.00%)
After hours: 04:10PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202230.1131.1629.9130.6130.61468,034
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 202229.2829.8228.5928.6328.63871,700
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
08 Sept 202235.1938.3134.8837.5837.581,188,000
07 Sept 202233.5035.3533.5035.3435.34634,600
06 Sept 202234.3435.0133.4433.5133.51793,200
02 Sept 202234.8334.9133.5834.0234.02483,100
01 Sept 202232.8534.3632.3034.3334.33665,900
31 Aug 202234.4334.8633.2833.4033.40721,100
30 Aug 202234.0734.5533.4333.7633.76537,400
29 Aug 202233.8034.9433.5033.5233.52495,800
26 Aug 202235.8836.3734.0434.1134.11557,500
25 Aug 202234.9435.8634.6735.8535.85368,000
24 Aug 202233.7935.1533.6134.5634.56567,200
23 Aug 202232.8033.8732.8033.5933.59648,600
22 Aug 202233.0633.4032.6532.7332.73546,600
19 Aug 202235.1635.6133.6533.8033.80638,200
18 Aug 202235.9636.4735.3435.9535.95418,600
17 Aug 202237.6537.8536.0136.0436.04552,700
16 Aug 202238.8939.1137.4838.3638.36540,500
15 Aug 202239.4240.0638.7039.0539.05415,800
12 Aug 202239.4839.9138.9139.6739.67659,400
11 Aug 202240.0340.4938.3038.6638.66953,000
10 Aug 202237.9039.9037.9039.3539.35978,400
09 Aug 202238.3338.5036.0936.3336.33834,500
08 Aug 202237.7640.1737.7438.9838.981,063,900
05 Aug 202234.4037.4633.9937.3737.371,434,300
04 Aug 202237.9238.3337.0138.1338.131,011,700
03 Aug 202237.0138.7136.7338.0538.05865,900
02 Aug 202235.0837.0434.9536.7936.79640,000
01 Aug 202234.7136.2333.9435.6235.62761,500
29 Jul 202234.8035.1334.1035.0035.00702,800
28 Jul 202236.2537.0434.4534.9034.90582,600
27 Jul 202234.7036.1933.8336.0336.03799,700
26 Jul 202235.5235.5433.8633.8633.86579,000
25 Jul 202236.4236.4235.2535.7935.79588,000
22 Jul 202237.4938.4636.2236.4536.45569,800
21 Jul 202236.5237.7035.2837.6737.671,107,500
20 Jul 202236.6937.6536.1936.9136.91756,700
19 Jul 202235.1736.7434.9136.4936.49788,600
18 Jul 202235.2736.0034.0034.1634.161,096,200
15 Jul 202234.1434.6533.5834.5734.57768,300
14 Jul 202233.0533.9432.8833.6733.67509,900
13 Jul 202233.3933.9232.6633.3933.39613,400
12 Jul 202233.8134.5333.6034.4034.40491,300
11 Jul 202235.5135.5333.3633.5633.56569,500
08 Jul 202235.1236.1534.3535.1235.12643,200
07 Jul 202234.9035.6534.5035.6435.64493,700
06 Jul 202235.4936.4234.5534.8534.85605,100
05 Jul 202233.1435.2232.1535.2035.20926,300
01 Jul 202231.9834.0931.9833.8033.801,131,600
30 Jun 202232.4332.7231.1231.8131.811,165,300
29 Jun 202233.2533.5832.4733.0033.00763,800
28 Jun 202234.5535.1032.9533.3833.381,211,900
27 Jun 202235.9136.5134.1834.3634.361,365,400
24 Jun 202234.9235.9434.4835.6935.692,213,600
23 Jun 202232.2734.6231.9834.5134.511,351,100
22 Jun 202229.6332.3329.5431.6731.671,118,800
21 Jun 202230.3231.4230.0630.2330.231,148,700
17 Jun 202229.3030.2629.0029.6929.691,361,100
16 Jun 202230.1330.5528.7628.8928.891,148,800
15 Jun 202230.6132.0830.2231.5131.511,137,000
14 Jun 202232.4833.2130.1330.2230.221,095,700
13 Jun 202234.0334.6532.0032.2232.221,400,400
10 Jun 202236.5337.7135.2635.6135.611,424,500
09 Jun 202240.4540.4836.9237.3037.301,545,300
08 Jun 202241.0142.4440.8440.9840.981,165,300
07 Jun 202239.7241.1239.5140.8440.841,006,300
06 Jun 202239.9741.0239.1040.3440.341,199,000
03 Jun 202240.7541.2339.1439.2739.27620,300
02 Jun 202239.2542.1239.0841.4741.47986,000
01 Jun 202240.0340.6538.6739.2639.261,112,400
31 May 202240.9741.0439.4839.9639.964,616,100
27 May 202239.0141.3138.9241.0441.041,556,900
26 May 202237.3839.1736.9438.3538.351,116,500
25 May 202236.1037.6936.1037.4337.431,183,300
24 May 202239.8139.8135.8936.4036.401,530,100
23 May 202239.9441.1738.8640.9240.92991,000
20 May 202242.8943.3839.3540.2340.23769,300
19 May 202240.5444.6340.5442.3142.311,650,800
18 May 202240.3142.9539.4640.4040.401,049,200
17 May 202239.6841.5839.4241.1841.181,026,100
16 May 202240.0040.9938.5138.6938.691,250,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...