Mail

ZG - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	45.60	46.16	45.44	45.75	45.75	169,346
Jun 07, 2023	47.07	47.17	45.45	45.74	45.74	283,200
Jun 06, 2023	44.81	46.90	44.53	46.62	46.62	258,700
Jun 05, 2023	45.37	45.87	44.81	44.83	44.83	275,300
Jun 02, 2023	45.64	45.83	44.77	45.76	45.76	412,800
Jun 01, 2023	44.55	45.89	44.51	45.15	45.15	264,900
May 31, 2023	43.40	45.45	43.40	44.79	44.79	526,800
May 30, 2023	44.55	44.55	42.89	43.90	43.90	321,100
May 26, 2023	44.53	45.15	43.93	44.09	44.09	303,400
May 25, 2023	44.82	45.18	44.20	44.42	44.42	324,400
May 24, 2023	44.05	45.00	44.01	44.45	44.45	289,800
May 23, 2023	44.27	46.02	44.07	44.69	44.69	348,100
May 22, 2023	44.46	45.60	44.46	44.59	44.59	369,200
May 19, 2023	44.53	44.75	43.51	44.52	44.52	482,700
May 18, 2023	44.85	45.37	44.40	45.07	45.07	268,300
May 17, 2023	44.29	44.93	43.25	44.81	44.81	470,900
May 16, 2023	44.79	44.93	43.65	44.18	44.18	465,100
May 15, 2023	44.25	45.23	43.65	44.77	44.77	344,700
May 12, 2023	44.51	44.67	43.14	44.14	44.14	510,200
May 11, 2023	46.48	46.67	44.95	45.02	45.02	291,700
May 10, 2023	47.42	47.70	46.48	46.52	46.52	431,800
May 09, 2023	46.93	47.42	46.62	46.62	46.62	341,400
May 08, 2023	47.50	47.81	46.95	47.38	47.38	451,100
May 05, 2023	46.21	48.27	46.14	47.86	47.86	971,900
May 04, 2023	42.40	45.99	42.38	45.88	45.88	1,203,100
May 03, 2023	42.19	42.81	41.46	41.47	41.47	818,000
May 02, 2023	42.74	43.19	42.12	42.12	42.12	276,300
May 01, 2023	43.41	43.72	42.71	43.25	43.25	442,900
Apr 28, 2023	41.60	42.80	41.21	42.78	42.78	430,000
Apr 27, 2023	42.26	42.35	41.26	41.72	41.72	369,500
Apr 26, 2023	42.74	43.06	40.63	40.76	40.76	359,500
Apr 25, 2023	43.19	43.36	42.43	42.45	42.45	251,900
Apr 24, 2023	44.06	44.21	42.81	43.40	43.40	336,900
Apr 21, 2023	43.79	44.38	43.74	44.06	44.06	257,100
Apr 20, 2023	44.29	44.87	43.95	44.04	44.04	232,700
Apr 19, 2023	43.80	44.85	43.73	44.73	44.73	428,800
Apr 18, 2023	44.83	44.90	43.76	44.44	44.44	191,300
Apr 17, 2023	44.51	44.83	43.86	44.56	44.56	248,000
Apr 14, 2023	44.94	45.40	44.12	44.68	44.68	251,900
Apr 13, 2023	45.11	45.50	44.81	44.93	44.93	279,500
Apr 12, 2023	44.66	44.96	44.01	44.75	44.75	303,000
Apr 11, 2023	43.78	44.19	43.54	43.81	43.81	282,900
Apr 10, 2023	43.32	44.46	43.30	44.07	44.07	291,800
Apr 06, 2023	42.58	44.42	42.21	43.92	43.92	393,300
Apr 05, 2023	42.84	42.92	42.15	42.81	42.81	293,700
Apr 04, 2023	44.01	44.43	42.95	43.30	43.30	264,100
Apr 03, 2023	43.09	44.08	42.85	43.95	43.95	433,300
Mar 31, 2023	42.32	43.76	42.17	43.70	43.70	327,100
Mar 30, 2023	43.10	43.16	41.84	42.17	42.17	285,100
Mar 29, 2023	42.42	42.71	41.74	42.59	42.59	416,100
Mar 28, 2023	41.58	42.33	41.29	41.63	41.63	295,900
Mar 27, 2023	42.60	42.97	40.97	41.90	41.90	416,700
Mar 24, 2023	42.10	42.81	41.55	42.56	42.56	348,900
Mar 23, 2023	41.49	43.36	41.49	42.47	42.47	406,000
Mar 22, 2023	41.81	42.78	41.23	41.27	41.27	497,300
Mar 21, 2023	40.49	42.13	40.41	41.94	41.94	546,200
Mar 20, 2023	39.56	40.61	39.16	39.83	39.83	451,900
Mar 17, 2023	40.37	40.63	39.49	39.81	39.81	683,300
Mar 16, 2023	39.53	41.05	39.43	40.85	40.85	414,400
Mar 15, 2023	38.81	40.00	38.81	39.92	39.92	594,000
Mar 14, 2023	40.66	40.76	39.33	39.61	39.61	400,700
Mar 13, 2023	37.83	39.66	37.52	39.46	39.46	631,000
Mar 10, 2023	38.57	38.82	37.50	38.65	38.65	591,700
Mar 09, 2023	40.81	41.30	38.66	38.78	38.78	696,700
Mar 08, 2023	40.73	41.41	40.25	41.08	41.08	380,500
Mar 07, 2023	41.73	42.33	40.80	41.01	41.01	279,800
Mar 06, 2023	42.27	43.07	41.69	41.77	41.77	357,200
Mar 03, 2023	41.49	42.76	41.49	42.55	42.55	406,300
Mar 02, 2023	40.41	41.65	40.16	41.54	41.54	372,000
Mar 01, 2023	41.60	42.00	40.74	40.81	40.81	363,300
Feb 28, 2023	41.46	41.99	41.25	41.35	41.35	417,700
Feb 27, 2023	42.01	42.03	41.13	41.41	41.41	418,500
Feb 24, 2023	40.33	40.96	39.90	40.50	40.50	509,600
Feb 23, 2023	41.93	42.06	40.89	41.57	41.57	596,200
Feb 22, 2023	42.96	43.86	41.37	41.74	41.74	846,600
Feb 21, 2023	43.91	45.23	42.50	42.71	42.71	1,251,400
Feb 17, 2023	46.34	46.87	44.03	44.96	44.96	872,500
Feb 16, 2023	46.74	48.48	44.36	47.05	47.05	1,508,200
Feb 15, 2023	44.56	46.73	44.18	46.66	46.66	1,604,300
Feb 14, 2023	43.42	44.98	42.95	44.89	44.89	623,600
Feb 13, 2023	44.32	44.65	43.39	44.15	44.15	1,369,300
Feb 10, 2023	42.01	42.63	41.66	42.22	42.22	461,500
Feb 09, 2023	44.72	44.91	42.62	42.63	42.63	448,500
Feb 08, 2023	45.20	45.53	43.78	43.80	43.80	447,600
Feb 07, 2023	44.11	45.58	43.49	45.47	45.47	450,000
Feb 06, 2023	44.45	45.05	43.86	44.01	44.01	459,100
Feb 03, 2023	44.60	46.46	44.36	45.03	45.03	579,500
Feb 02, 2023	44.86	46.98	43.89	46.14	46.14	1,060,500
Feb 01, 2023	42.73	44.08	42.35	43.80	43.80	662,400
Jan 31, 2023	42.54	43.29	42.25	42.96	42.96	358,500
Jan 30, 2023	42.39	42.97	41.95	42.18	42.18	368,500
Jan 27, 2023	42.36	43.65	42.32	43.25	43.25	375,800
Jan 26, 2023	42.18	42.55	41.31	42.47	42.47	506,700
Jan 25, 2023	41.91	41.99	40.02	41.14	41.14	733,900
Jan 24, 2023	42.59	43.94	42.59	43.33	43.33	492,100
Jan 23, 2023	42.17	43.21	41.92	43.19	43.19	475,900
Jan 20, 2023	41.18	42.26	41.06	42.02	42.02	441,400
Jan 19, 2023	40.99	41.46	40.55	40.83	40.83	587,400
Jan 18, 2023	41.97	42.20	40.57	41.37	41.37	489,400
Jan 17, 2023	42.21	42.36	41.35	41.67	41.67	577,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...