Canada markets closed

Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
43.35-0.56 (-1.28%)
At close: 04:00PM EDT
43.42 +0.07 (+0.16%)
After hours: 07:56PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202443.9844.0543.0943.3543.35384,800
May 16, 202443.6744.1743.5943.9143.91438,000
May 15, 202445.0945.1743.2544.2344.23748,900
May 14, 202442.8044.9842.8043.8543.85676,600
May 13, 202442.0842.8741.9142.2042.20473,400
May 10, 202442.5942.5941.5941.8041.80521,300
May 09, 202441.3842.5441.3842.4642.46531,800
May 08, 202441.9242.3041.1441.2141.21752,800
May 07, 202441.2242.8141.2242.3642.36726,000
May 06, 202440.4941.0940.1641.0641.06688,800
May 03, 202440.7241.8239.8840.0740.07900,500
May 02, 202439.7939.8838.0639.1939.191,540,900
May 01, 202442.0342.8541.0941.4441.441,168,400
Apr 30, 202442.7343.1841.9342.0042.00704,500
Apr 29, 202443.2443.8242.7443.1143.11455,500
Apr 26, 202442.4243.6642.1443.1343.13380,400
Apr 25, 202441.8042.9841.6542.4142.41550,600
Apr 24, 202443.2444.1542.7742.8842.88426,100
Apr 23, 202441.4743.3541.4743.1843.18873,400
Apr 22, 202441.4541.7340.4741.5141.51717,600
Apr 19, 202440.7941.6240.7741.0441.04336,800
Apr 18, 202442.1942.3541.0941.1141.11401,400
Apr 17, 202442.7943.1041.8741.8841.88417,000
Apr 16, 202442.1642.7641.6842.7042.70679,600
Apr 15, 202444.0844.0842.3442.4142.41450,100
Apr 12, 202444.1344.4443.6343.7143.71315,100
Apr 11, 202444.9245.2843.9244.4144.41550,800
Apr 10, 202445.0245.4644.1244.4044.40637,700
Apr 09, 202446.8147.3046.2947.1947.19435,400
Apr 08, 202446.7046.7445.5446.6146.61576,800
Apr 05, 202445.5946.4344.5146.2346.23849,200
Apr 04, 202446.3647.1045.6845.8345.83350,400
Apr 03, 202445.4546.0445.3745.8545.85439,200
Apr 02, 202446.5346.5345.3545.7545.751,108,700
Apr 01, 202447.6648.9846.9747.4047.40696,500
Mar 28, 202449.4450.0047.8247.8647.86748,400
Mar 27, 202448.7049.6548.5449.6149.61617,000
Mar 26, 202449.0549.5848.0548.1148.11455,400
Mar 25, 202450.0050.4148.1448.5948.59973,900
Mar 22, 202450.1551.2049.5449.7749.77734,100
Mar 21, 202448.4450.6648.3350.3250.321,116,700
Mar 20, 202447.2048.4246.5748.0048.00810,200
Mar 19, 202446.8248.3246.5047.1047.101,380,200
Mar 18, 202446.7547.8143.9046.6646.662,735,000
Mar 15, 202452.8353.3844.8646.2246.222,997,600
Mar 14, 202454.1354.5152.6553.1453.14613,300
Mar 13, 202454.8856.6054.0254.1054.10585,100
Mar 12, 202455.2155.7754.3854.8454.84385,200
Mar 11, 202456.1956.1954.8155.2855.28427,100
Mar 08, 202454.5756.7754.5756.1556.15667,100
Mar 07, 202454.7654.7653.1654.0654.06749,100
Mar 06, 202452.5254.7352.5254.0354.03606,300
Mar 05, 202454.3054.5151.5952.4052.40706,700
Mar 04, 202455.7956.4054.7455.3755.37774,600
Mar 01, 202454.1155.6553.8555.5855.58758,700
Feb 29, 202454.0155.0053.1354.0654.06525,600
Feb 28, 202452.0553.7651.7653.0653.06378,000
Feb 27, 202452.1653.0151.4752.6752.67499,100
Feb 26, 202451.3052.4851.1251.6651.66411,900
Feb 23, 202451.2151.7350.8851.4551.45483,300
Feb 22, 202451.9252.3451.1051.2551.25532,700
Feb 21, 202450.8751.8650.8551.6451.64674,700
Feb 20, 202452.1252.4051.1551.6351.63619,600
Feb 16, 202454.1254.2752.4652.7552.75971,500
Feb 15, 202456.8556.8654.7155.8355.83718,000
Feb 14, 202456.1059.2354.7156.0356.032,420,900
Feb 13, 202451.0852.5850.8952.0652.061,251,400
Feb 12, 202453.4454.6753.3553.6753.67718,600
Feb 09, 202454.4754.4752.2353.2653.26604,500
Feb 08, 202455.7555.8454.3454.4754.47440,200
Feb 07, 202455.5755.9054.4155.5555.55372,900
Feb 06, 202454.3155.4054.0955.3455.34402,300
Feb 05, 202455.3855.5353.6554.2654.26861,400
Feb 02, 202455.2156.2154.1255.9155.91374,200
Feb 01, 202456.0056.9955.7256.6356.63409,000
Jan 31, 202455.4857.5554.8755.0955.09566,700
Jan 30, 202456.9957.0355.5955.7855.78433,200
Jan 29, 202454.8556.6654.8556.6556.65520,300
Jan 26, 202454.0555.7954.0554.9754.97484,700
Jan 25, 202453.3053.8053.0253.5253.52526,700
Jan 24, 202454.2254.8152.6952.9052.90532,300
Jan 23, 202454.3754.5952.3953.3953.39530,600
Jan 22, 202453.7355.3953.6754.1254.12630,500
Jan 19, 202451.3553.0750.7853.0153.01560,000
Jan 18, 202451.1051.3450.3551.3051.30419,000
Jan 17, 202450.0150.6749.3150.5950.59733,900
Jan 16, 202451.4051.6150.3651.1551.15523,900
Jan 12, 202453.3953.5852.0852.1652.16400,100
Jan 11, 202453.2753.3550.8552.9652.96401,500
Jan 10, 202453.2254.0052.7153.2853.28638,300
Jan 09, 202454.1354.8053.9054.3554.35336,600
Jan 08, 202452.9054.9952.8654.5854.58511,500
Jan 05, 202452.5253.8152.0852.4352.43635,000
Jan 04, 202453.7353.7352.6552.7552.75705,100
Jan 03, 202455.0855.1353.4253.9853.98778,900
Jan 02, 202455.7357.2755.2556.2256.22726,100
Dec 29, 202357.5058.4256.5956.7256.72706,400
Dec 28, 202358.0058.2757.4057.8257.82578,700
Dec 27, 202357.6958.6557.6758.5158.51320,100
Dec 26, 202358.2958.2957.4257.7657.76442,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...