Skip to main content

Zillow Group Cl C (NQ: Z )

83.97 +0.27 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 83.50 84.70 82.77 83.97 2,621,214 +0.27(+0.32%)
Dec 02, 2024 84.51 84.90 83.22 83.70 2,173,549 -1.01(-1.19%)
Nov 29, 2024 86.26 86.88 84.58 84.71 1,379,843 -0.74(-0.87%)
Nov 27, 2024 84.75 85.99 84.17 85.45 2,114,522 +0.60(+0.71%)
Nov 26, 2024 82.67 85.75 82.57 84.85 2,384,365 +0.51(+0.60%)
Nov 25, 2024 84.97 86.37 83.32 84.34 4,239,164 +0.57(+0.68%)
Nov 22, 2024 81.88 84.75 81.68 83.77 3,351,774 +1.60(+1.95%)
Nov 21, 2024 78.13 82.68 77.30 82.17 5,310,078 +4.29(+5.51%)
Nov 20, 2024 75.35 78.33 75.34 77.88 4,072,461 +2.63(+3.50%)
Nov 19, 2024 73.00 75.42 72.77 75.25 3,575,325 +1.93(+2.63%)
Nov 18, 2024 72.59 73.43 72.20 73.32 1,968,063 +0.28(+0.38%)
Nov 15, 2024 73.05 73.90 72.02 73.04 2,931,786 -1.27(-1.71%)
Nov 14, 2024 74.00 75.20 73.60 74.31 2,630,786 -0.36(-0.48%)
Nov 13, 2024 75.06 75.86 72.90 74.67 3,077,424 +0.32(+0.43%)
Nov 12, 2024 75.50 76.69 73.96 74.35 3,165,633 -1.44(-1.90%)
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%)
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.