Skip to main content

Zillow Group Cl C (NQ: Z )

48.78 -1.60 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 33.06 33.74 33.02 33.67 905,054 +0.39(+1.17%)
Mar 30, 2017 33.45 33.52 32.87 33.28 1,027,039 -0.26(-0.78%)
Mar 29, 2017 32.86 33.71 32.86 33.54 821,747 +0.60(+1.82%)
Mar 28, 2017 33.81 33.92 32.56 32.94 1,593,296 -0.91(-2.69%)
Mar 27, 2017 33.05 34.00 32.91 33.85 797,790 +0.14(+0.42%)
Mar 24, 2017 33.66 34.02 33.25 33.71 1,134,880 +0.18(+0.54%)
Mar 23, 2017 35.19 35.19 33.43 33.53 3,454,648 -1.76(-4.99%)
Mar 22, 2017 35.11 35.64 35.03 35.29 1,100,580 +0.12(+0.34%)
Mar 21, 2017 36.31 36.48 35.16 35.17 1,528,986 -1.07(-2.95%)
Mar 20, 2017 36.35 36.51 36.08 36.24 603,400 -0.12(-0.33%)
Mar 17, 2017 36.65 36.65 36.24 36.36 617,699 -0.33(-0.90%)
Mar 16, 2017 36.77 36.97 36.45 36.69 739,046 -0.06(-0.16%)
Mar 15, 2017 36.04 36.81 35.63 36.75 760,116 +0.83(+2.31%)
Mar 14, 2017 36.05 36.06 35.45 35.92 659,099 -0.21(-0.58%)
Mar 13, 2017 35.58 36.16 35.42 36.13 756,128 +0.83(+2.35%)
Mar 10, 2017 35.57 35.63 35.08 35.30 601,561 +0.08(+0.23%)
Mar 09, 2017 34.82 35.44 34.75 35.22 924,045 +0.25(+0.71%)
Mar 08, 2017 35.13 35.31 34.88 34.97 447,159 -0.19(-0.54%)
Mar 07, 2017 34.64 35.26 34.55 35.16 864,837 +0.36(+1.03%)
Mar 06, 2017 34.74 34.90 34.40 34.80 584,240 -0.05(-0.14%)
Mar 03, 2017 34.47 34.86 34.16 34.85 719,459 +0.22(+0.64%)
Mar 02, 2017 35.17 35.25 34.58 34.63 768,857 -0.76(-2.15%)
Mar 01, 2017 34.12 35.45 34.05 35.39 1,804,378 +1.45(+4.27%)
Feb 28, 2017 34.77 34.93 33.84 33.94 1,393,347 -1.01(-2.89%)
Feb 27, 2017 35.09 35.36 34.69 34.95 1,716,833 -0.22(-0.63%)
Feb 24, 2017 35.06 35.48 34.80 35.17 1,242,433 -0.17(-0.48%)
Feb 23, 2017 35.95 36.17 34.95 35.34 1,164,639 -0.63(-1.75%)
Feb 22, 2017 35.15 36.37 35.15 35.97 1,573,024 +0.66(+1.87%)
Feb 21, 2017 35.47 35.64 34.75 35.31 1,069,942 -0.08(-0.23%)
Feb 17, 2017 35.39 35.39 35.39 0 +0.20(+0.57%)
Feb 16, 2017 36.19 36.32 34.99 35.19 1,382,715 -0.82(-2.28%)
Feb 15, 2017 36.30 36.48 35.92 36.01 1,226,883 -0.29(-0.80%)
Feb 14, 2017 36.39 37.02 35.76 36.30 3,342,182 +1.11(+3.15%)
Feb 13, 2017 34.55 35.31 34.52 35.19 1,871,098 +0.77(+2.24%)
Feb 10, 2017 34.05 34.57 33.73 34.42 1,709,726 +0.41(+1.21%)
Feb 09, 2017 34.60 34.88 32.90 34.01 3,002,011 -0.51(-1.48%)
Feb 08, 2017 34.37 35.01 33.50 34.52 6,849,760 -2.35(-6.37%)
Feb 07, 2017 36.74 38.05 36.74 36.87 2,911,436 +0.25(+0.68%)
Feb 06, 2017 36.08 36.99 36.02 36.62 2,542,509 +0.69(+1.92%)
Feb 03, 2017 35.62 36.08 35.36 35.93 1,441,776 +0.58(+1.64%)
Feb 02, 2017 35.16 35.61 34.82 35.35 930,895 +0.15(+0.43%)
Feb 01, 2017 35.39 35.85 34.73 35.20 1,532,570 -0.18(-0.51%)
Jan 31, 2017 35.86 35.98 35.02 35.38 999,639 -0.48(-1.35%)
Jan 30, 2017 36.13 36.27 35.51 35.87 1,083,122 -0.49(-1.36%)
Jan 27, 2017 36.65 36.97 36.27 36.36 804,737 -0.30(-0.82%)
Jan 26, 2017 36.66 36.84 36.11 36.66 753,192 +0.03(+0.08%)
Jan 25, 2017 37.20 37.41 36.59 36.63 1,086,075 -0.42(-1.13%)
Jan 24, 2017 37.04 37.44 37.01 37.05 944,497 +0.00(+0.00%)
Jan 23, 2017 36.90 37.34 36.78 37.05 1,477,447 +0.28(+0.76%)
Jan 20, 2017 36.76 37.24 36.74 36.77 1,030,858 +0.17(+0.46%)
Jan 19, 2017 36.73 36.95 36.57 36.60 702,506 +0.05(+0.14%)
Jan 18, 2017 36.61 36.82 36.31 36.55 954,526 +0.04(+0.11%)
Jan 17, 2017 37.45 37.57 36.19 36.51 2,163,358 -1.06(-2.82%)
Jan 13, 2017 37.57 37.57 37.57 0 +0.64(+1.73%)
Jan 12, 2017 36.23 37.00 35.78 36.93 1,537,382 +0.85(+2.36%)
Jan 11, 2017 36.71 36.71 35.67 36.08 1,762,394 -0.57(-1.56%)
Jan 10, 2017 37.10 37.19 36.53 36.65 1,421,310 -0.30(-0.81%)
Jan 09, 2017 36.92 37.18 36.46 36.95 1,753,957 +0.25(+0.68%)
Jan 06, 2017 36.61 36.81 35.88 36.70 1,423,946 +0.28(+0.77%)
Jan 05, 2017 36.88 37.08 36.06 36.42 2,069,475 -0.67(-1.81%)
Jan 04, 2017 37.17 37.46 36.77 37.09 1,120,368 -0.13(-0.35%)
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.