Canada markets closed

Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.28+0.64 (+1.61%)
At close: 04:00PM EST
40.39 +0.11 (+0.27%)
After hours: 05:21PM EST
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202339.6740.3738.9640.2840.28589,805
Nov 27, 202338.4939.8138.4639.6439.64578,900
Nov 24, 202338.0839.0638.0838.6238.62261,100
Nov 22, 202337.4438.5937.3438.2638.26654,100
Nov 21, 202337.3637.3636.3837.0437.04510,500
Nov 20, 202337.7638.0337.0237.4037.40434,500
Nov 17, 202339.1939.3937.1137.7137.71669,900
Nov 16, 202338.8639.3738.4339.1739.17468,300
Nov 15, 202338.7639.9038.3839.1239.12683,700
Nov 14, 202336.1739.4836.1238.7438.741,124,900
Nov 13, 202335.2835.2934.3334.5334.53431,900
Nov 10, 202335.3535.6334.8635.5235.52527,600
Nov 09, 202336.8636.9935.0935.1935.19673,100
Nov 08, 202337.0937.3836.5936.6636.66593,200
Nov 07, 202335.9037.1335.7436.9536.95786,200
Nov 06, 202336.5636.6435.5236.0036.00678,800
Nov 03, 202335.7037.5235.7036.7836.78958,100
Nov 02, 202336.4736.8833.2334.7434.741,404,600
Nov 01, 202335.3135.9334.8035.7935.791,256,200
Oct 31, 202338.2738.5034.1335.5335.531,788,600
Oct 30, 202337.7338.1837.4638.1538.15706,500
Oct 27, 202337.0837.8636.6437.7337.73655,300
Oct 26, 202337.1737.5536.5237.2637.26629,800
Oct 25, 202337.8637.8636.9137.2437.24476,800
Oct 24, 202337.7939.0237.7938.3738.37367,000
Oct 23, 202337.4838.5537.2337.4337.43475,500
Oct 20, 202338.2838.3737.7337.8137.81578,600
Oct 19, 202339.7240.0938.2338.2738.27602,800
Oct 18, 202340.8041.0439.4139.6539.65603,300
Oct 17, 202340.8041.7040.8041.1041.10384,800
Oct 16, 202341.7042.1141.2241.2541.25268,400
Oct 13, 202342.3142.3141.0341.5841.58258,200
Oct 12, 202344.0044.0041.8642.2442.24352,900
Oct 11, 202344.5744.6543.3843.7243.72284,900
Oct 10, 202342.6744.0342.6543.9943.99302,000
Oct 09, 202342.1842.7241.7642.5042.50265,800
Oct 06, 202341.8443.5041.6642.7342.73322,200
Oct 05, 202342.0242.6441.4742.4242.42374,200
Oct 04, 202341.5242.8041.2642.5742.57457,800
Oct 03, 202343.8544.1941.1341.3341.33513,400
Oct 02, 202344.6745.0544.1344.3744.37253,200
Sept 29, 202346.0146.4444.5644.7944.79339,100
Sept 28, 202344.4945.3744.4945.1445.14267,900
Sept 27, 202344.2345.0343.9444.7044.70402,700
Sept 26, 202343.9644.5643.9644.1244.12323,700
Sept 25, 202343.9744.5943.8844.3044.30181,000
Sept 22, 202345.2145.5443.9644.1644.16387,900
Sept 21, 202345.9345.9744.8344.8344.83443,500
Sept 20, 202346.2147.6646.1446.7546.75842,700
Sept 19, 202345.6646.1245.4746.0946.09493,900
Sept 18, 202346.0946.3545.4745.8345.83515,900
Sept 15, 202347.3047.3045.6946.0946.09948,000
Sept 14, 202349.0349.1547.4747.5147.51638,200
Sept 13, 202350.3450.8748.6348.6648.66361,500
Sept 12, 202349.5250.8349.2950.5250.52274,700
Sept 11, 202349.7750.3749.7749.8549.85235,400
Sept 08, 202350.2650.7549.0449.6349.63280,300
Sept 07, 202349.9250.4549.4650.2850.28347,400
Sept 06, 202351.2051.4250.1850.7650.76270,500
Sept 05, 202351.2951.7150.6251.1751.17429,800
Sept 01, 202351.1152.0750.9951.4051.40371,100
Aug 31, 202351.1851.7150.9150.9250.92534,100
Aug 30, 202349.6651.6649.4051.1851.18277,600
Aug 29, 202349.5050.4749.0449.7449.74346,800
Aug 28, 202348.7649.7248.6749.2149.21413,100
Aug 25, 202348.7949.4448.0848.6648.66337,500
Aug 24, 202348.9149.2747.9348.8348.83413,100
Aug 23, 202348.5549.5448.1248.7948.79335,100
Aug 22, 202348.4849.1948.1648.6248.62557,700
Aug 21, 202349.3549.9447.7547.8747.87454,200
Aug 18, 202348.6049.6748.3149.4349.43596,900
Aug 17, 202350.2051.0049.3449.3749.37604,700
Aug 16, 202353.2653.5750.1550.1950.19894,600
Aug 15, 202354.4855.0853.2953.5253.52455,200
Aug 14, 202354.2655.2154.2455.0255.02302,500
Aug 11, 202353.9055.1253.6355.0255.02472,000
Aug 10, 202355.3455.6453.9654.6554.65509,800
Aug 09, 202355.4755.6254.3154.8754.87563,700
Aug 08, 202353.5655.6153.5655.3155.31456,600
Aug 07, 202354.9554.9553.2254.5254.52518,200
Aug 04, 202353.4755.6852.4454.7754.77615,000
Aug 03, 202351.1253.9550.1553.5553.55778,700
Aug 02, 202353.1554.1552.6653.0353.03577,200
Aug 01, 202352.6254.5952.1454.2954.29462,000
Jul 31, 202353.0053.9352.9653.2253.22355,600
Jul 28, 202352.1352.7551.7952.5252.52217,000
Jul 27, 202353.2553.3051.1651.2551.25293,400
Jul 26, 202352.4752.8251.7052.6352.63273,700
Jul 25, 202352.4153.2852.1952.2452.24425,000
Jul 24, 202351.8253.1251.6252.5452.54281,700
Jul 21, 202352.5752.5751.2851.5451.54366,200
Jul 20, 202352.9753.2851.4651.8051.80608,900
Jul 19, 202353.7954.3553.2453.6853.68391,900
Jul 18, 202352.6053.7252.6053.4953.49402,800
Jul 17, 202352.2352.9651.8352.8052.80501,300
Jul 14, 202353.5853.9452.0952.3952.39808,300
Jul 13, 202352.6253.7052.4753.3053.30710,600
Jul 12, 202352.7153.9051.8552.1552.151,515,800
Jul 11, 202349.2952.0948.8251.6251.622,058,700
Jul 10, 202346.0047.2345.7746.6046.60486,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...