Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

54.88

+0.71

(+1.31%)

At close: 04:00PM EDT

54.74

-0.14

(-0.26%)

After hours:

07:53PM EDT

Time Period:

Sept 13, 2023 - Sept 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 12, 2024	54.17	54.94	53.68	54.88	54.88	305,300
Sept 11, 2024	53.99	54.48	52.17	54.17	54.17	404,800
Sept 10, 2024	52.55	54.36	52.07	54.34	54.34	452,000
Sept 09, 2024	51.76	52.82	51.49	52.47	52.47	493,300
Sept 06, 2024	52.18	53.65	51.16	51.53	51.53	362,600
Sept 05, 2024	52.20	53.06	51.83	51.97	51.97	278,800
Sept 04, 2024	51.71	52.92	51.44	52.07	52.07	292,000
Sept 03, 2024	52.81	54.53	51.85	52.24	52.24	440,400
Aug 30, 2024	54.41	54.42	52.76	53.43	53.43	240,200
Aug 29, 2024	55.10	55.10	53.91	53.98	53.98	292,600
Aug 28, 2024	54.98	55.26	53.85	54.52	54.52	506,300
Aug 27, 2024	54.97	55.70	54.03	55.46	55.46	427,800
Aug 26, 2024	55.14	56.41	55.00	55.78	55.78	583,100
Aug 23, 2024	52.27	55.34	52.06	54.53	54.53	906,900
Aug 22, 2024	53.44	53.65	51.75	51.82	51.82	439,300
Aug 21, 2024	53.19	53.44	52.11	53.11	53.11	742,700
Aug 20, 2024	53.86	54.43	52.35	52.71	52.71	370,500
Aug 19, 2024	51.70	53.78	51.42	53.64	53.64	446,900
Aug 16, 2024	50.74	51.80	50.65	51.74	51.74	367,600
Aug 15, 2024	52.09	52.24	50.75	51.50	51.50	719,800
Aug 14, 2024	51.71	52.04	50.18	51.84	51.84	603,500
Aug 13, 2024	49.79	51.67	49.40	51.44	51.44	502,300
Aug 12, 2024	50.13	50.13	48.70	49.08	49.08	675,900
Aug 09, 2024	48.11	50.12	47.86	49.96	49.96	1,196,100
Aug 08, 2024	46.59	48.66	45.49	47.70	47.70	2,097,000
Aug 07, 2024	41.75	42.44	40.30	40.35	40.35	1,832,300
Aug 06, 2024	42.14	42.20	41.25	41.30	41.30	598,600
Aug 05, 2024	41.00	42.22	40.55	41.61	41.61	808,300
Aug 02, 2024	43.22	43.49	42.23	43.14	43.14	822,000
Aug 01, 2024	47.97	47.97	43.84	44.38	44.38	817,400
Jul 31, 2024	48.12	49.25	47.21	47.40	47.40	873,900
Jul 30, 2024	48.30	48.30	47.01	47.75	47.75	573,700
Jul 29, 2024	48.44	49.06	47.79	47.89	47.89	413,200
Jul 26, 2024	48.18	49.11	47.36	48.08	48.08	550,800
Jul 25, 2024	46.30	48.15	45.87	47.36	47.36	787,300
Jul 24, 2024	49.59	50.00	46.06	46.27	46.27	770,600
Jul 23, 2024	49.96	50.87	49.69	49.92	49.92	308,900
Jul 22, 2024	49.46	50.29	49.13	50.13	50.13	346,600
Jul 19, 2024	49.72	49.97	48.81	49.10	49.10	402,300
Jul 18, 2024	51.27	52.11	49.15	49.66	49.66	395,200
Jul 17, 2024	51.63	52.84	51.25	51.27	51.27	499,000
Jul 16, 2024	50.40	52.68	50.30	52.58	52.58	921,500
Jul 15, 2024	49.28	50.32	48.42	50.05	50.05	694,200
Jul 12, 2024	49.07	49.41	48.04	48.89	48.89	528,500
Jul 11, 2024	47.16	48.50	47.08	48.35	48.35	1,320,300
Jul 10, 2024	46.92	47.08	45.00	46.00	46.00	500,500
Jul 09, 2024	45.22	46.53	44.77	46.35	46.35	652,300
Jul 08, 2024	44.65	45.68	43.81	45.31	45.31	540,300
Jul 05, 2024	44.49	44.96	43.99	44.65	44.65	296,500
Jul 03, 2024	43.42	45.05	43.38	44.36	44.36	199,800
Jul 02, 2024	44.25	44.37	43.27	43.46	43.46	332,500
Jul 01, 2024	45.03	45.17	43.19	44.18	44.18	598,100
Jun 28, 2024	45.53	46.23	44.39	45.04	45.04	1,217,600
Jun 27, 2024	45.12	45.67	44.92	45.38	45.38	387,700
Jun 26, 2024	44.38	45.36	44.12	45.21	45.21	413,100
Jun 25, 2024	45.67	46.04	44.34	44.60	44.60	555,000
Jun 24, 2024	47.54	48.07	45.49	45.68	45.68	491,300
Jun 21, 2024	47.61	47.69	47.13	47.57	47.57	690,100
Jun 20, 2024	47.43	48.04	46.43	47.49	47.49	818,300
Jun 18, 2024	45.70	47.62	45.55	47.55	47.55	566,400
Jun 17, 2024	46.50	46.60	45.48	45.54	45.54	464,400
Jun 14, 2024	47.27	47.41	46.14	46.55	46.55	396,300
Jun 13, 2024	47.06	47.51	46.19	47.07	47.07	562,700
Jun 12, 2024	44.42	47.55	44.42	47.06	47.06	1,437,600
Jun 11, 2024	42.34	42.35	41.37	41.74	41.74	290,600
Jun 10, 2024	41.06	43.08	41.06	42.55	42.55	507,700
Jun 07, 2024	40.78	41.68	40.41	41.57	41.57	266,400
Jun 06, 2024	41.64	42.02	41.41	41.70	41.70	289,600
Jun 05, 2024	41.17	41.92	40.87	41.86	41.86	395,300
Jun 04, 2024	40.49	41.91	40.49	41.01	41.01	445,700
Jun 03, 2024	40.37	40.90	39.83	40.89	40.89	564,000
May 31, 2024	39.22	40.16	38.91	40.15	40.15	499,800
May 30, 2024	38.91	39.19	38.57	38.66	38.66	437,200
May 29, 2024	38.57	39.22	38.40	38.73	38.73	509,500
May 28, 2024	39.66	39.96	38.95	39.16	39.16	499,200
May 24, 2024	39.51	39.90	39.04	39.14	39.14	354,900
May 23, 2024	40.86	40.98	39.18	39.34	39.34	588,100
May 22, 2024	41.60	41.64	40.57	40.84	40.84	418,400
May 21, 2024	42.38	42.38	41.70	41.80	41.80	488,400
May 20, 2024	43.20	43.51	42.53	42.58	42.58	393,300
May 17, 2024	43.98	44.05	43.09	43.35	43.35	384,800
May 16, 2024	43.67	44.17	43.59	43.91	43.91	438,000
May 15, 2024	45.09	45.17	43.25	44.23	44.23	748,900
May 14, 2024	42.80	44.98	42.80	43.85	43.85	676,600
May 13, 2024	42.08	42.87	41.91	42.20	42.20	473,400
May 10, 2024	42.59	42.59	41.59	41.80	41.80	521,300
May 09, 2024	41.38	42.54	41.38	42.46	42.46	531,800
May 08, 2024	41.92	42.30	41.14	41.21	41.21	752,800
May 07, 2024	41.22	42.81	41.22	42.36	42.36	726,000
May 06, 2024	40.49	41.09	40.16	41.06	41.06	688,800
May 03, 2024	40.72	41.82	39.88	40.07	40.07	900,500
May 02, 2024	39.79	39.88	38.06	39.19	39.19	1,540,900
May 01, 2024	42.03	42.85	41.09	41.44	41.44	1,168,400
Apr 30, 2024	42.73	43.18	41.93	42.00	42.00	704,500
Apr 29, 2024	43.24	43.82	42.74	43.11	43.11	455,500
Apr 26, 2024	42.42	43.66	42.14	43.13	43.13	380,400
Apr 25, 2024	41.80	42.98	41.65	42.41	42.41	550,600
Apr 24, 2024	43.24	44.15	42.77	42.88	42.88	426,100
Apr 23, 2024	41.47	43.35	41.47	43.18	43.18	873,400
Apr 22, 2024	41.45	41.73	40.47	41.51	41.51	717,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,475.14+263.97(+1.14%)

S&P 5005,595.76+41.63(+0.75%)

DOW41,096.77+235.06(+0.58%)

CAD/USD0.7364-0.0000(-0.00%)

CRUDE OIL69.32+0.35(+0.51%)

Bitcoin CAD78,800.12-385.09(-0.49%)

Zillow Group, Inc. (ZG)

S&P/TSX
23,475.14
+263.97(+1.14%)

S&P 500
5,595.76
+41.63(+0.75%)

DOW
41,096.77
+235.06(+0.58%)

CAD/USD
0.7364
-0.0000(-0.00%)

CRUDE OIL
69.32
+0.35(+0.51%)

Bitcoin CAD
78,800.12
-385.09(-0.49%)