Singapore markets closed

Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.14+2.85 (+7.64%)
At close: 04:00PM EDT
39.52 -0.62 (-1.54%)
Pre-market: 08:43AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 202237.8740.6737.8740.1440.141,480,800
12 May 202234.3338.1234.0937.2937.291,305,100
11 May 202235.5836.9334.4034.8634.861,239,200
10 May 202237.4037.6834.5436.0936.091,571,800
09 May 202235.8539.9735.8136.5236.521,921,300
06 May 202233.2739.3933.2637.3737.373,754,500
05 May 202242.1542.1938.6039.0539.051,728,300
04 May 202242.2643.1740.0343.1143.11784,800
03 May 202239.9042.8339.2342.4842.48985,300
02 May 202238.0239.9837.3239.8039.801,098,500
29 Apr 202239.4340.7838.5538.6538.651,198,900
28 Apr 202238.4140.0937.2739.6139.611,155,000
27 Apr 202238.5239.9137.5837.7037.701,221,900
26 Apr 202240.8841.0238.2738.5238.521,103,000
25 Apr 202240.6442.7840.4542.2142.21720,800
22 Apr 202241.7442.5140.3741.1541.15779,900
21 Apr 202244.0944.4841.2941.7941.791,178,100
20 Apr 202246.7246.7243.5943.6143.61753,300
19 Apr 202244.6447.0844.5746.6146.61623,500
18 Apr 202246.2746.2744.3044.5644.56721,800
14 Apr 202246.9747.7546.0946.6546.65468,600
13 Apr 202245.7647.4945.0346.9846.98609,700
12 Apr 202247.9948.7345.2345.7545.75603,700
11 Apr 202245.5947.7644.8747.3347.33491,900
08 Apr 202246.5647.4145.2946.1546.15474,700
07 Apr 202247.1547.8845.2746.9646.96644,500
06 Apr 202249.4150.1546.6347.7247.72776,500
05 Apr 202251.8652.0649.7950.4950.49769,800
04 Apr 202248.3552.9048.2552.0352.03777,300
01 Apr 202248.4248.9647.3747.8947.89551,700
31 Mar 202251.4751.6748.1548.2348.23950,200
30 Mar 202253.2554.5050.6351.1851.18654,300
29 Mar 202251.7954.5951.7954.1154.11684,400
28 Mar 202251.1552.0549.8251.5051.50655,000
25 Mar 202254.0354.2450.4650.8550.85620,000
24 Mar 202253.3854.1951.9654.0554.05412,000
23 Mar 202253.4355.3452.3453.3853.38408,200
22 Mar 202252.2055.8652.2054.5254.52660,200
21 Mar 202254.0054.1751.0352.2552.25986,000
18 Mar 202251.4954.3351.4554.2154.21847,600
17 Mar 202249.0452.0948.7352.0252.02646,900
16 Mar 202247.0149.8047.0149.6849.68927,700
15 Mar 202245.4546.3844.5146.0346.03686,100
14 Mar 202246.8047.5444.4445.0145.01873,900
11 Mar 202249.3449.4947.0147.0547.05576,600
10 Mar 202248.9649.4147.8548.7648.76761,700
09 Mar 202247.8450.0047.5849.9349.93847,100
08 Mar 202247.6948.9446.0246.8746.871,354,200
07 Mar 202251.1851.5648.1748.3748.371,191,800
04 Mar 202253.3654.4150.4351.0251.02698,700
03 Mar 202256.1756.6053.1053.4053.40512,900
02 Mar 202257.9057.9055.1955.7255.72652,800
01 Mar 202257.3158.8156.6357.4457.44635,000
28 Feb 202257.9358.5156.4057.2757.27974,000
25 Feb 202257.6158.1955.6257.9557.95939,000
24 Feb 202251.7757.7751.7157.5257.521,124,700
23 Feb 202258.1858.5654.2354.3254.321,196,700
22 Feb 202259.7060.5257.4357.8257.821,303,000
18 Feb 202261.7562.7259.9860.8060.801,549,900
17 Feb 202262.6165.1661.6562.2362.231,192,500
16 Feb 202263.7864.3061.7463.3163.311,234,100
15 Feb 202258.1765.1558.0964.8864.882,797,100
14 Feb 202254.1660.1653.6957.3557.353,408,600
11 Feb 202254.6656.9052.7953.9253.928,236,400
10 Feb 202248.2049.7547.1447.8647.862,831,000
09 Feb 202248.1648.6647.6648.4748.47710,000
08 Feb 202247.0447.9146.1647.4547.45684,300
07 Feb 202247.6949.3047.2447.3347.33648,500
04 Feb 202246.4048.2945.5947.7447.74608,700
03 Feb 202247.5648.7446.3446.5746.57782,200
02 Feb 202251.2551.3248.1648.3948.39542,300
01 Feb 202250.4050.9849.3350.7950.79567,100
31 Jan 202246.7049.8746.7049.8649.86728,800
28 Jan 202245.9046.7744.0846.7546.75944,300
27 Jan 202248.0148.0245.8645.9945.991,052,600
26 Jan 202249.8551.0546.9347.0947.09817,300
25 Jan 202251.2952.2048.8248.8648.86779,700
24 Jan 202248.6652.4647.1752.2752.271,419,500
21 Jan 202252.5852.7050.0750.2450.241,102,500
20 Jan 202254.0555.9953.1353.2153.21756,800
19 Jan 202253.2054.6952.7953.0553.05531,500
18 Jan 202253.5454.6152.7153.0953.09586,800
14 Jan 202255.1655.8352.8554.6554.65774,900
13 Jan 202256.8257.4655.4155.7755.77579,100
12 Jan 202258.3758.6856.2056.4956.49558,500
11 Jan 202255.3257.8054.9957.7357.73970,100
10 Jan 202254.5655.6353.2855.2655.26712,500
07 Jan 202255.6857.0454.3055.2055.20762,000
06 Jan 202256.6057.7753.1656.0056.00856,200
05 Jan 202260.5061.8456.0056.9356.93986,700
04 Jan 202262.5063.2058.6460.8060.801,376,300
03 Jan 202262.6863.0760.3361.9361.931,220,800
31 Dec 202160.5462.6160.4562.2262.22744,300
30 Dec 202159.3361.8758.8061.2761.27752,100
29 Dec 202159.8560.2058.5659.2159.21352,300
28 Dec 202160.7361.7559.3060.0060.00772,900
27 Dec 202162.0362.4260.7560.9960.99795,800
23 Dec 202160.7562.8460.7462.3462.34486,800
22 Dec 202160.2961.2859.7460.8060.80420,200
21 Dec 202159.0061.0457.5360.7860.78582,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...