Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,431.33 +13.18 (+0.18%) BTC-USD
29,904.02 -373.53 (-1.23%) CMC Crypto 200
669.95 -11.16 (-1.64%)
Zillow Group, Inc. (ZG)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2022 | 37.87 | 40.67 | 37.87 | 40.14 | 40.14 | 1,480,800 |
| 12 May 2022 | 34.33 | 38.12 | 34.09 | 37.29 | 37.29 | 1,305,100 |
| 11 May 2022 | 35.58 | 36.93 | 34.40 | 34.86 | 34.86 | 1,239,200 |
| 10 May 2022 | 37.40 | 37.68 | 34.54 | 36.09 | 36.09 | 1,571,800 |
| 09 May 2022 | 35.85 | 39.97 | 35.81 | 36.52 | 36.52 | 1,921,300 |
| 06 May 2022 | 33.27 | 39.39 | 33.26 | 37.37 | 37.37 | 3,754,500 |
| 05 May 2022 | 42.15 | 42.19 | 38.60 | 39.05 | 39.05 | 1,728,300 |
| 04 May 2022 | 42.26 | 43.17 | 40.03 | 43.11 | 43.11 | 784,800 |
| 03 May 2022 | 39.90 | 42.83 | 39.23 | 42.48 | 42.48 | 985,300 |
| 02 May 2022 | 38.02 | 39.98 | 37.32 | 39.80 | 39.80 | 1,098,500 |
| 29 Apr 2022 | 39.43 | 40.78 | 38.55 | 38.65 | 38.65 | 1,198,900 |
| 28 Apr 2022 | 38.41 | 40.09 | 37.27 | 39.61 | 39.61 | 1,155,000 |
| 27 Apr 2022 | 38.52 | 39.91 | 37.58 | 37.70 | 37.70 | 1,221,900 |
| 26 Apr 2022 | 40.88 | 41.02 | 38.27 | 38.52 | 38.52 | 1,103,000 |
| 25 Apr 2022 | 40.64 | 42.78 | 40.45 | 42.21 | 42.21 | 720,800 |
| 22 Apr 2022 | 41.74 | 42.51 | 40.37 | 41.15 | 41.15 | 779,900 |
| 21 Apr 2022 | 44.09 | 44.48 | 41.29 | 41.79 | 41.79 | 1,178,100 |
| 20 Apr 2022 | 46.72 | 46.72 | 43.59 | 43.61 | 43.61 | 753,300 |
| 19 Apr 2022 | 44.64 | 47.08 | 44.57 | 46.61 | 46.61 | 623,500 |
| 18 Apr 2022 | 46.27 | 46.27 | 44.30 | 44.56 | 44.56 | 721,800 |
| 14 Apr 2022 | 46.97 | 47.75 | 46.09 | 46.65 | 46.65 | 468,600 |
| 13 Apr 2022 | 45.76 | 47.49 | 45.03 | 46.98 | 46.98 | 609,700 |
| 12 Apr 2022 | 47.99 | 48.73 | 45.23 | 45.75 | 45.75 | 603,700 |
| 11 Apr 2022 | 45.59 | 47.76 | 44.87 | 47.33 | 47.33 | 491,900 |
| 08 Apr 2022 | 46.56 | 47.41 | 45.29 | 46.15 | 46.15 | 474,700 |
| 07 Apr 2022 | 47.15 | 47.88 | 45.27 | 46.96 | 46.96 | 644,500 |
| 06 Apr 2022 | 49.41 | 50.15 | 46.63 | 47.72 | 47.72 | 776,500 |
| 05 Apr 2022 | 51.86 | 52.06 | 49.79 | 50.49 | 50.49 | 769,800 |
| 04 Apr 2022 | 48.35 | 52.90 | 48.25 | 52.03 | 52.03 | 777,300 |
| 01 Apr 2022 | 48.42 | 48.96 | 47.37 | 47.89 | 47.89 | 551,700 |
| 31 Mar 2022 | 51.47 | 51.67 | 48.15 | 48.23 | 48.23 | 950,200 |
| 30 Mar 2022 | 53.25 | 54.50 | 50.63 | 51.18 | 51.18 | 654,300 |
| 29 Mar 2022 | 51.79 | 54.59 | 51.79 | 54.11 | 54.11 | 684,400 |
| 28 Mar 2022 | 51.15 | 52.05 | 49.82 | 51.50 | 51.50 | 655,000 |
| 25 Mar 2022 | 54.03 | 54.24 | 50.46 | 50.85 | 50.85 | 620,000 |
| 24 Mar 2022 | 53.38 | 54.19 | 51.96 | 54.05 | 54.05 | 412,000 |
| 23 Mar 2022 | 53.43 | 55.34 | 52.34 | 53.38 | 53.38 | 408,200 |
| 22 Mar 2022 | 52.20 | 55.86 | 52.20 | 54.52 | 54.52 | 660,200 |
| 21 Mar 2022 | 54.00 | 54.17 | 51.03 | 52.25 | 52.25 | 986,000 |
| 18 Mar 2022 | 51.49 | 54.33 | 51.45 | 54.21 | 54.21 | 847,600 |
| 17 Mar 2022 | 49.04 | 52.09 | 48.73 | 52.02 | 52.02 | 646,900 |
| 16 Mar 2022 | 47.01 | 49.80 | 47.01 | 49.68 | 49.68 | 927,700 |
| 15 Mar 2022 | 45.45 | 46.38 | 44.51 | 46.03 | 46.03 | 686,100 |
| 14 Mar 2022 | 46.80 | 47.54 | 44.44 | 45.01 | 45.01 | 873,900 |
| 11 Mar 2022 | 49.34 | 49.49 | 47.01 | 47.05 | 47.05 | 576,600 |
| 10 Mar 2022 | 48.96 | 49.41 | 47.85 | 48.76 | 48.76 | 761,700 |
| 09 Mar 2022 | 47.84 | 50.00 | 47.58 | 49.93 | 49.93 | 847,100 |
| 08 Mar 2022 | 47.69 | 48.94 | 46.02 | 46.87 | 46.87 | 1,354,200 |
| 07 Mar 2022 | 51.18 | 51.56 | 48.17 | 48.37 | 48.37 | 1,191,800 |
| 04 Mar 2022 | 53.36 | 54.41 | 50.43 | 51.02 | 51.02 | 698,700 |
| 03 Mar 2022 | 56.17 | 56.60 | 53.10 | 53.40 | 53.40 | 512,900 |
| 02 Mar 2022 | 57.90 | 57.90 | 55.19 | 55.72 | 55.72 | 652,800 |
| 01 Mar 2022 | 57.31 | 58.81 | 56.63 | 57.44 | 57.44 | 635,000 |
| 28 Feb 2022 | 57.93 | 58.51 | 56.40 | 57.27 | 57.27 | 974,000 |
| 25 Feb 2022 | 57.61 | 58.19 | 55.62 | 57.95 | 57.95 | 939,000 |
| 24 Feb 2022 | 51.77 | 57.77 | 51.71 | 57.52 | 57.52 | 1,124,700 |
| 23 Feb 2022 | 58.18 | 58.56 | 54.23 | 54.32 | 54.32 | 1,196,700 |
| 22 Feb 2022 | 59.70 | 60.52 | 57.43 | 57.82 | 57.82 | 1,303,000 |
| 18 Feb 2022 | 61.75 | 62.72 | 59.98 | 60.80 | 60.80 | 1,549,900 |
| 17 Feb 2022 | 62.61 | 65.16 | 61.65 | 62.23 | 62.23 | 1,192,500 |
| 16 Feb 2022 | 63.78 | 64.30 | 61.74 | 63.31 | 63.31 | 1,234,100 |
| 15 Feb 2022 | 58.17 | 65.15 | 58.09 | 64.88 | 64.88 | 2,797,100 |
| 14 Feb 2022 | 54.16 | 60.16 | 53.69 | 57.35 | 57.35 | 3,408,600 |
| 11 Feb 2022 | 54.66 | 56.90 | 52.79 | 53.92 | 53.92 | 8,236,400 |
| 10 Feb 2022 | 48.20 | 49.75 | 47.14 | 47.86 | 47.86 | 2,831,000 |
| 09 Feb 2022 | 48.16 | 48.66 | 47.66 | 48.47 | 48.47 | 710,000 |
| 08 Feb 2022 | 47.04 | 47.91 | 46.16 | 47.45 | 47.45 | 684,300 |
| 07 Feb 2022 | 47.69 | 49.30 | 47.24 | 47.33 | 47.33 | 648,500 |
| 04 Feb 2022 | 46.40 | 48.29 | 45.59 | 47.74 | 47.74 | 608,700 |
| 03 Feb 2022 | 47.56 | 48.74 | 46.34 | 46.57 | 46.57 | 782,200 |
| 02 Feb 2022 | 51.25 | 51.32 | 48.16 | 48.39 | 48.39 | 542,300 |
| 01 Feb 2022 | 50.40 | 50.98 | 49.33 | 50.79 | 50.79 | 567,100 |
| 31 Jan 2022 | 46.70 | 49.87 | 46.70 | 49.86 | 49.86 | 728,800 |
| 28 Jan 2022 | 45.90 | 46.77 | 44.08 | 46.75 | 46.75 | 944,300 |
| 27 Jan 2022 | 48.01 | 48.02 | 45.86 | 45.99 | 45.99 | 1,052,600 |
| 26 Jan 2022 | 49.85 | 51.05 | 46.93 | 47.09 | 47.09 | 817,300 |
| 25 Jan 2022 | 51.29 | 52.20 | 48.82 | 48.86 | 48.86 | 779,700 |
| 24 Jan 2022 | 48.66 | 52.46 | 47.17 | 52.27 | 52.27 | 1,419,500 |
| 21 Jan 2022 | 52.58 | 52.70 | 50.07 | 50.24 | 50.24 | 1,102,500 |
| 20 Jan 2022 | 54.05 | 55.99 | 53.13 | 53.21 | 53.21 | 756,800 |
| 19 Jan 2022 | 53.20 | 54.69 | 52.79 | 53.05 | 53.05 | 531,500 |
| 18 Jan 2022 | 53.54 | 54.61 | 52.71 | 53.09 | 53.09 | 586,800 |
| 14 Jan 2022 | 55.16 | 55.83 | 52.85 | 54.65 | 54.65 | 774,900 |
| 13 Jan 2022 | 56.82 | 57.46 | 55.41 | 55.77 | 55.77 | 579,100 |
| 12 Jan 2022 | 58.37 | 58.68 | 56.20 | 56.49 | 56.49 | 558,500 |
| 11 Jan 2022 | 55.32 | 57.80 | 54.99 | 57.73 | 57.73 | 970,100 |
| 10 Jan 2022 | 54.56 | 55.63 | 53.28 | 55.26 | 55.26 | 712,500 |
| 07 Jan 2022 | 55.68 | 57.04 | 54.30 | 55.20 | 55.20 | 762,000 |
| 06 Jan 2022 | 56.60 | 57.77 | 53.16 | 56.00 | 56.00 | 856,200 |
| 05 Jan 2022 | 60.50 | 61.84 | 56.00 | 56.93 | 56.93 | 986,700 |
| 04 Jan 2022 | 62.50 | 63.20 | 58.64 | 60.80 | 60.80 | 1,376,300 |
| 03 Jan 2022 | 62.68 | 63.07 | 60.33 | 61.93 | 61.93 | 1,220,800 |
| 31 Dec 2021 | 60.54 | 62.61 | 60.45 | 62.22 | 62.22 | 744,300 |
| 30 Dec 2021 | 59.33 | 61.87 | 58.80 | 61.27 | 61.27 | 752,100 |
| 29 Dec 2021 | 59.85 | 60.20 | 58.56 | 59.21 | 59.21 | 352,300 |
| 28 Dec 2021 | 60.73 | 61.75 | 59.30 | 60.00 | 60.00 | 772,900 |
| 27 Dec 2021 | 62.03 | 62.42 | 60.75 | 60.99 | 60.99 | 795,800 |
| 23 Dec 2021 | 60.75 | 62.84 | 60.74 | 62.34 | 62.34 | 486,800 |
| 22 Dec 2021 | 60.29 | 61.28 | 59.74 | 60.80 | 60.80 | 420,200 |
| 21 Dec 2021 | 59.00 | 61.04 | 57.53 | 60.78 | 60.78 | 582,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
