Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

42.88

-0.30

(-0.69%)

At close: 04:00PM EDT

42.76

-0.12

(-0.28%)

After hours:

07:21PM EDT

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	43.15	44.08	42.77	42.88	42.88	425,697
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
Apr 19, 2024	40.79	41.62	40.77	41.04	41.04	336,800
Apr 18, 2024	42.19	42.35	41.09	41.11	41.11	401,400
Apr 17, 2024	42.79	43.10	41.87	41.88	41.88	417,000
Apr 16, 2024	42.16	42.76	41.68	42.70	42.70	679,600
Apr 15, 2024	44.08	44.08	42.34	42.41	42.41	450,100
Apr 12, 2024	44.13	44.44	43.63	43.71	43.71	315,100
Apr 11, 2024	44.92	45.28	43.92	44.41	44.41	550,800
Apr 10, 2024	45.02	45.46	44.12	44.40	44.40	637,700
Apr 09, 2024	46.81	47.30	46.29	47.19	47.19	435,400
Apr 08, 2024	46.70	46.74	45.54	46.61	46.61	576,800
Apr 05, 2024	45.59	46.43	44.51	46.23	46.23	849,200
Apr 04, 2024	46.36	47.10	45.68	45.83	45.83	350,400
Apr 03, 2024	45.45	46.04	45.37	45.85	45.85	439,200
Apr 02, 2024	46.53	46.53	45.35	45.75	45.75	1,108,700
Apr 01, 2024	47.66	48.98	46.97	47.40	47.40	696,500
Mar 28, 2024	49.44	50.00	47.82	47.86	47.86	748,400
Mar 27, 2024	48.70	49.65	48.54	49.61	49.61	617,000
Mar 26, 2024	49.05	49.58	48.05	48.11	48.11	455,400
Mar 25, 2024	50.00	50.41	48.14	48.59	48.59	973,900
Mar 22, 2024	50.15	51.20	49.54	49.77	49.77	734,100
Mar 21, 2024	48.44	50.66	48.33	50.32	50.32	1,116,700
Mar 20, 2024	47.20	48.42	46.57	48.00	48.00	810,200
Mar 19, 2024	46.82	48.32	46.50	47.10	47.10	1,380,200
Mar 18, 2024	46.75	47.81	43.90	46.66	46.66	2,735,000
Mar 15, 2024	52.83	53.38	44.86	46.22	46.22	2,997,600
Mar 14, 2024	54.13	54.51	52.65	53.14	53.14	613,300
Mar 13, 2024	54.88	56.60	54.02	54.10	54.10	585,100
Mar 12, 2024	55.21	55.77	54.38	54.84	54.84	385,200
Mar 11, 2024	56.19	56.19	54.81	55.28	55.28	427,100
Mar 08, 2024	54.57	56.77	54.57	56.15	56.15	667,100
Mar 07, 2024	54.76	54.76	53.16	54.06	54.06	749,100
Mar 06, 2024	52.52	54.73	52.52	54.03	54.03	606,300
Mar 05, 2024	54.30	54.51	51.59	52.40	52.40	706,700
Mar 04, 2024	55.79	56.40	54.74	55.37	55.37	774,600
Mar 01, 2024	54.11	55.65	53.85	55.58	55.58	758,700
Feb 29, 2024	54.01	55.00	53.13	54.06	54.06	525,600
Feb 28, 2024	52.05	53.76	51.76	53.06	53.06	378,000
Feb 27, 2024	52.16	53.01	51.47	52.67	52.67	499,100
Feb 26, 2024	51.30	52.48	51.12	51.66	51.66	411,900
Feb 23, 2024	51.21	51.73	50.88	51.45	51.45	483,300
Feb 22, 2024	51.92	52.34	51.10	51.25	51.25	532,700
Feb 21, 2024	50.87	51.86	50.85	51.64	51.64	674,700
Feb 20, 2024	52.12	52.40	51.15	51.63	51.63	619,600
Feb 16, 2024	54.12	54.27	52.46	52.75	52.75	971,500
Feb 15, 2024	56.85	56.86	54.71	55.83	55.83	718,000
Feb 14, 2024	56.10	59.23	54.71	56.03	56.03	2,420,900
Feb 13, 2024	51.08	52.58	50.89	52.06	52.06	1,251,400
Feb 12, 2024	53.44	54.67	53.35	53.67	53.67	718,600
Feb 09, 2024	54.47	54.47	52.23	53.26	53.26	604,500
Feb 08, 2024	55.75	55.84	54.34	54.47	54.47	440,200
Feb 07, 2024	55.57	55.90	54.41	55.55	55.55	372,900
Feb 06, 2024	54.31	55.40	54.09	55.34	55.34	402,300
Feb 05, 2024	55.38	55.53	53.65	54.26	54.26	861,400
Feb 02, 2024	55.21	56.21	54.12	55.91	55.91	374,200
Feb 01, 2024	56.00	56.99	55.72	56.63	56.63	409,000
Jan 31, 2024	55.48	57.55	54.87	55.09	55.09	566,700
Jan 30, 2024	56.99	57.03	55.59	55.78	55.78	433,200
Jan 29, 2024	54.85	56.66	54.85	56.65	56.65	520,300
Jan 26, 2024	54.05	55.79	54.05	54.97	54.97	484,700
Jan 25, 2024	53.30	53.80	53.02	53.52	53.52	526,700
Jan 24, 2024	54.22	54.81	52.69	52.90	52.90	532,300
Jan 23, 2024	54.37	54.59	52.39	53.39	53.39	530,600
Jan 22, 2024	53.73	55.39	53.67	54.12	54.12	630,500
Jan 19, 2024	51.35	53.07	50.78	53.01	53.01	560,000
Jan 18, 2024	51.10	51.34	50.35	51.30	51.30	419,000
Jan 17, 2024	50.01	50.67	49.31	50.59	50.59	733,900
Jan 16, 2024	51.40	51.61	50.36	51.15	51.15	523,900
Jan 12, 2024	53.39	53.58	52.08	52.16	52.16	400,100
Jan 11, 2024	53.27	53.35	50.85	52.96	52.96	401,500
Jan 10, 2024	53.22	54.00	52.71	53.28	53.28	638,300
Jan 09, 2024	54.13	54.80	53.90	54.35	54.35	336,600
Jan 08, 2024	52.90	54.99	52.86	54.58	54.58	511,500
Jan 05, 2024	52.52	53.81	52.08	52.43	52.43	635,000
Jan 04, 2024	53.73	53.73	52.65	52.75	52.75	705,100
Jan 03, 2024	55.08	55.13	53.42	53.98	53.98	778,900
Jan 02, 2024	55.73	57.27	55.25	56.22	56.22	726,100
Dec 29, 2023	57.50	58.42	56.59	56.72	56.72	706,400
Dec 28, 2023	58.00	58.27	57.40	57.82	57.82	578,700
Dec 27, 2023	57.69	58.65	57.67	58.51	58.51	320,100
Dec 26, 2023	58.29	58.29	57.42	57.76	57.76	442,800
Dec 22, 2023	57.90	58.43	57.48	58.07	58.07	722,100
Dec 21, 2023	57.10	58.82	57.10	57.97	57.97	925,200
Dec 20, 2023	56.70	58.04	55.14	55.48	55.48	932,900
Dec 19, 2023	55.60	57.58	55.60	56.93	56.93	1,000,000
Dec 18, 2023	54.75	55.54	53.93	55.33	55.33	1,560,600
Dec 15, 2023	54.31	54.99	53.17	54.78	54.78	2,398,700
Dec 14, 2023	51.91	54.71	51.77	54.50	54.50	2,913,200
Dec 13, 2023	45.42	50.31	45.40	50.28	50.28	1,898,100
Dec 12, 2023	45.10	45.87	44.10	45.42	45.42	965,700
Dec 11, 2023	44.21	44.45	43.41	43.82	43.82	519,100
Dec 08, 2023	44.13	45.25	44.03	44.66	44.66	414,600
Dec 07, 2023	43.39	45.12	43.09	45.01	45.01	687,900
Dec 06, 2023	42.94	44.04	42.59	43.49	43.49	810,500
Dec 05, 2023	42.13	42.78	41.69	42.52	42.52	625,800
Dec 04, 2023	41.40	42.64	41.37	42.33	42.33	735,200
Dec 01, 2023	39.18	41.84	39.18	41.65	41.65	766,900
Nov 30, 2023	41.09	41.09	39.13	39.39	39.39	478,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7296-0.0002(-0.02%)

CRUDE OIL82.80-0.01(-0.01%)

Bitcoin CAD88,041.79-2,836.65(-3.12%)

Zillow Group, Inc. (ZG)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7296
-0.0002(-0.02%)

CRUDE OIL
82.80
-0.01(-0.01%)

Bitcoin CAD
88,041.79
-2,836.65(-3.12%)