Skip to main content

Zillow Group Cl C (NQ: Z )

75.79 +1.90 (+2.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 74.12 75.92 73.35 75.79 3,119,465 +1.90(+2.57%)
Nov 08, 2024 72.08 74.55 69.65 73.89 4,988,794 +1.26(+1.73%)
Nov 07, 2024 68.54 74.05 67.94 72.63 11,625,668 +13.95(+23.77%)
Nov 06, 2024 61.17 62.77 57.51 58.68 6,974,897 -4.12(-6.56%)
Nov 05, 2024 60.33 62.82 60.30 62.80 2,623,597 +2.19(+3.61%)
Nov 04, 2024 59.83 62.74 59.79 60.61 2,894,161 +0.81(+1.35%)
Nov 01, 2024 60.51 61.50 59.44 59.80 2,766,631 -0.29(-0.48%)
Oct 31, 2024 59.58 60.58 59.24 60.09 2,747,701 +0.41(+0.69%)
Oct 30, 2024 58.72 60.33 58.71 59.68 2,836,817 +1.36(+2.33%)
Oct 29, 2024 59.11 59.11 57.00 58.32 3,339,891 -1.47(-2.46%)
Oct 28, 2024 60.39 60.73 59.62 59.79 2,089,538 +0.14(+0.23%)
Oct 25, 2024 60.34 61.10 59.55 59.65 2,805,545 -0.14(-0.23%)
Oct 24, 2024 59.81 60.96 59.54 59.79 1,808,089 +0.23(+0.39%)
Oct 23, 2024 60.57 61.48 59.50 59.56 2,584,600 -1.11(-1.83%)
Oct 22, 2024 63.00 64.03 60.57 60.67 2,541,973 -2.27(-3.61%)
Oct 21, 2024 63.52 64.82 61.49 62.94 2,436,903 -0.77(-1.21%)
Oct 18, 2024 62.60 64.10 61.82 63.71 2,032,841 +1.08(+1.72%)
Oct 17, 2024 62.96 63.36 61.12 62.63 2,559,729 -0.96(-1.51%)
Oct 16, 2024 63.76 64.34 63.16 63.59 1,976,532 +0.21(+0.33%)
Oct 15, 2024 63.05 64.19 62.47 63.38 3,645,069 +0.60(+0.96%)
Oct 14, 2024 62.79 63.09 61.90 62.78 1,824,310 +0.03(+0.05%)
Oct 11, 2024 60.49 62.81 60.48 62.75 2,468,349 +2.15(+3.55%)
Oct 10, 2024 59.38 60.91 59.19 60.60 2,557,618 +0.18(+0.30%)
Oct 09, 2024 61.83 62.42 59.83 60.42 7,637,495 -1.84(-2.96%)
Oct 08, 2024 60.93 63.45 60.93 62.26 2,730,021 +1.50(+2.47%)
Oct 07, 2024 62.28 62.40 60.04 60.76 3,461,970 -2.02(-3.22%)
Oct 04, 2024 63.97 64.99 62.21 62.78 3,416,713 -0.99(-1.55%)
Oct 03, 2024 63.01 63.84 62.43 63.77 2,608,601 +0.21(+0.33%)
Oct 02, 2024 64.27 64.42 63.02 63.56 2,068,985 -1.09(-1.69%)
Oct 01, 2024 64.11 65.30 63.00 64.65 2,278,640 +0.80(+1.25%)
Sep 30, 2024 65.10 66.01 63.26 63.85 3,402,900 -1.63(-2.49%)
Sep 27, 2024 66.46 66.80 64.84 65.48 1,776,840 -0.05(-0.08%)
Sep 26, 2024 67.22 67.26 65.34 65.53 3,215,146 -0.79(-1.19%)
Sep 25, 2024 67.03 67.44 65.75 66.32 2,800,134 -0.95(-1.41%)
Sep 24, 2024 65.49 67.34 65.24 67.27 2,153,050 +1.75(+2.67%)
Sep 23, 2024 67.93 67.93 65.35 65.52 2,979,644 -1.57(-2.34%)
Sep 20, 2024 68.45 68.50 66.20 67.09 5,320,465 -0.75(-1.11%)
Sep 19, 2024 66.82 68.73 66.15 67.84 4,971,535 +2.73(+4.19%)
Sep 18, 2024 63.09 67.60 61.92 65.11 7,539,661 +2.30(+3.66%)
Sep 17, 2024 63.33 64.24 61.92 62.81 4,527,413 +0.22(+0.35%)
Sep 16, 2024 61.06 63.05 60.35 62.59 5,606,108 +2.85(+4.77%)
Sep 13, 2024 57.07 60.18 56.82 59.74 5,744,404 +3.10(+5.47%)
Sep 12, 2024 56.11 56.82 55.46 56.64 2,144,144 +0.68(+1.22%)
Sep 11, 2024 55.68 56.29 53.90 55.96 2,746,085 -0.22(-0.39%)
Sep 10, 2024 54.23 56.26 53.67 56.18 3,145,237 +2.10(+3.88%)
Sep 09, 2024 53.44 54.44 53.03 54.08 2,202,657 +0.76(+1.43%)
Sep 06, 2024 54.15 55.42 52.86 53.32 2,531,063 -0.29(-0.54%)
Sep 05, 2024 54.09 54.79 53.45 53.61 1,758,904 -0.23(-0.43%)
Sep 04, 2024 53.56 54.70 53.09 53.84 2,133,928 -0.17(-0.31%)
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.