Zillow Grp Inc Cl A (NQ: ZG )

39.05 -0.62 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 39.42 40.06 38.70 39.05 415,869 -0.62(-1.56%)
Aug 12, 2022 39.48 39.91 38.91 39.67 659,378 +1.01(+2.61%)
Aug 11, 2022 40.03 40.49 38.30 38.66 953,035 -0.69(-1.75%)
Aug 10, 2022 37.90 39.90 37.90 39.35 978,619 +3.02(+8.31%)
Aug 09, 2022 38.33 38.50 36.09 36.33 834,504 -2.65(-6.80%)
Aug 08, 2022 37.76 40.17 37.74 38.98 1,063,938 +1.61(+4.31%)
Aug 05, 2022 34.40 37.46 33.99 37.37 1,434,307 -0.76(-1.99%)
Aug 04, 2022 37.92 38.33 37.01 38.13 1,006,199 +0.08(+0.21%)
Aug 03, 2022 37.01 38.71 36.73 38.05 865,956 +1.26(+3.42%)
Aug 02, 2022 35.08 37.04 34.95 36.79 640,004 +1.17(+3.28%)
Aug 01, 2022 34.71 36.23 33.94 35.62 761,517 +0.62(+1.77%)
Jul 29, 2022 34.80 35.13 34.10 35.00 702,937 +0.10(+0.29%)
Jul 28, 2022 36.25 37.04 34.45 34.90 581,340 -1.13(-3.14%)
Jul 27, 2022 34.70 36.19 33.83 36.03 798,731 +2.17(+6.41%)
Jul 26, 2022 35.52 35.54 33.86 33.86 578,931 -1.93(-5.39%)
Jul 25, 2022 36.42 36.42 35.25 35.79 586,864 -0.66(-1.81%)
Jul 22, 2022 37.49 38.46 36.22 36.45 569,830 -1.22(-3.24%)
Jul 21, 2022 36.52 37.70 35.28 37.67 1,107,532 +0.76(+2.06%)
Jul 20, 2022 36.69 37.65 36.19 36.91 756,747 +0.42(+1.15%)
Jul 19, 2022 35.17 36.74 34.91 36.49 788,206 +2.33(+6.82%)
Jul 18, 2022 35.27 36.00 34.00 34.16 1,096,236 -0.41(-1.19%)
Jul 15, 2022 34.14 34.65 33.58 34.57 768,267 +0.90(+2.67%)
Jul 14, 2022 33.05 33.94 32.88 33.67 509,949 +0.28(+0.84%)
Jul 13, 2022 33.39 33.92 32.66 33.39 613,410 -1.01(-2.94%)
Jul 12, 2022 33.81 34.53 33.60 34.40 491,068 +0.84(+2.50%)
Jul 11, 2022 35.51 35.53 33.36 33.56 569,554 -1.56(-4.44%)
Jul 08, 2022 35.12 36.15 34.35 35.12 643,213 -0.52(-1.46%)
Jul 07, 2022 34.90 35.65 34.50 35.64 493,704 +0.79(+2.27%)
Jul 06, 2022 35.49 36.42 34.55 34.85 605,148 -0.35(-0.99%)
Jul 05, 2022 33.14 35.22 32.15 35.20 926,330 +1.40(+4.14%)
Jul 01, 2022 31.98 34.09 31.98 33.80 1,131,684 +1.99(+6.26%)
Jun 30, 2022 32.43 32.72 31.12 31.81 1,165,334 -1.19(-3.61%)
Jun 29, 2022 33.25 33.58 32.47 33.00 763,808 -0.38(-1.14%)
Jun 28, 2022 34.55 35.10 32.95 33.38 1,211,899 -0.98(-2.85%)
Jun 27, 2022 35.91 36.51 34.18 34.36 1,365,547 -1.33(-3.73%)
Jun 24, 2022 34.92 35.94 34.48 35.69 2,213,713 +1.18(+3.42%)
Jun 23, 2022 32.27 34.62 31.98 34.51 1,351,217 +2.84(+8.97%)
Jun 22, 2022 29.63 32.33 29.54 31.67 1,118,871 +1.44(+4.76%)
Jun 21, 2022 30.32 31.42 30.06 30.23 1,148,699 +0.54(+1.82%)
Jun 17, 2022 29.30 30.26 29.00 29.69 1,361,787 +0.80(+2.77%)
Jun 16, 2022 30.13 30.55 28.76 28.89 1,148,419 -2.62(-8.31%)
Jun 15, 2022 30.61 32.08 30.22 31.51 1,135,467 +1.29(+4.27%)
Jun 14, 2022 32.48 33.21 30.13 30.22 1,094,659 -2.00(-6.21%)
Jun 13, 2022 34.03 34.65 32.00 32.22 1,400,448 -3.39(-9.52%)
Jun 10, 2022 36.53 37.71 35.26 35.61 1,424,553 -1.69(-4.53%)
Jun 09, 2022 40.45 40.48 36.92 37.30 1,545,400 -3.68(-8.98%)
Jun 08, 2022 41.01 42.44 40.84 40.98 1,165,274 +0.14(+0.34%)
Jun 07, 2022 39.72 41.12 39.51 40.84 1,006,298 +0.50(+1.24%)
Jun 06, 2022 39.97 41.02 39.10 40.34 1,199,029 +1.07(+2.72%)
Jun 03, 2022 40.75 41.23 39.14 39.27 620,366 -2.20(-5.31%)
Jun 02, 2022 39.25 42.12 39.08 41.47 986,144 +2.21(+5.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.