Canada markets open in 3 hours 39 minutes

Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.81-0.50 (-0.52%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 202092.7895.3490.8094.8194.811,324,900
Sep. 18, 202097.0097.7092.8595.3195.311,259,100
Sep. 17, 202092.6896.6691.7395.9795.971,530,700
Sep. 16, 202092.0897.0591.7194.7094.701,267,100
Sep. 15, 202088.3092.6586.6691.0091.001,059,600
Sep. 14, 202087.4288.7985.7687.0587.05795,100
Sep. 11, 202083.3085.8682.4385.2485.24576,100
Sep. 10, 202082.9486.0681.9782.5482.54596,800
Sep. 09, 202082.3983.7480.2082.2782.27516,200
Sep. 08, 202080.4784.4079.2580.4980.49561,200
Sep. 04, 202084.7685.5878.7483.4483.44485,600
Sep. 03, 202087.5187.5182.3085.0285.02529,600
Sep. 02, 202091.2092.6687.9188.9088.901,039,100
Sep. 01, 202085.2488.8285.2188.2688.26395,200
Aug. 31, 202087.0787.3584.0685.2885.28453,400
Aug. 28, 202085.4487.6884.8086.9586.95460,100
Aug. 27, 202083.7786.4982.8284.9684.96477,800
Aug. 26, 202082.8085.4582.8083.5583.55562,800
Aug. 25, 202083.0483.1080.2382.6382.63387,900
Aug. 24, 202083.8784.8282.1483.3683.36460,100
Aug. 21, 202083.4484.3682.7682.8982.89615,300
Aug. 20, 202083.2384.9182.5182.8882.88504,600
Aug. 19, 202082.3484.8181.0483.5083.50575,700
Aug. 18, 202080.4082.9480.0682.3982.39560,600
Aug. 17, 202077.5480.7177.2679.8279.82478,500
Aug. 14, 202074.6377.0373.6276.6776.67464,200
Aug. 13, 202076.7377.6874.0474.5674.56823,900
Aug. 12, 202075.7678.4975.6076.1076.10388,600
Aug. 11, 202079.3379.5574.9175.2475.24534,700
Aug. 10, 202079.7580.8878.4279.4179.41944,600
Aug. 07, 202079.4585.1676.2479.8479.843,803,900
Aug. 06, 202070.2873.2070.2571.5771.571,370,900
Aug. 05, 202068.6170.9767.4670.6470.64820,000
Aug. 04, 202068.5069.9266.9168.1068.10547,800
Aug. 03, 202068.8268.8466.7367.7667.76306,400
Jul. 31, 202070.4670.8667.0868.0968.09539,500
Jul. 30, 202065.7569.9665.5069.5369.53638,000
Jul. 29, 202065.5866.8764.8666.4166.41435,400
Jul. 28, 202066.4467.1664.8664.8664.86485,600
Jul. 27, 202066.1866.9064.9166.7366.73655,500
Jul. 24, 202064.1667.2864.0065.4365.43521,700
Jul. 23, 202066.9269.0164.1165.3365.33656,800
Jul. 22, 202064.6067.5564.5066.9866.98459,900
Jul. 21, 202066.9667.5464.3964.5664.56544,700
Jul. 20, 202064.1766.8364.0265.9765.97689,400
Jul. 17, 202062.4964.3261.7564.0564.05549,500
Jul. 16, 202057.9962.4057.7561.7461.74423,400
Jul. 15, 202059.1559.5156.9658.9758.97459,600
Jul. 14, 202058.1459.2056.3057.7557.75487,100
Jul. 13, 202062.6762.9858.0758.2258.22653,000
Jul. 10, 202062.3962.7761.0961.7561.75366,600
Jul. 09, 202063.4064.0161.5162.4262.42258,200
Jul. 08, 202063.2363.3760.1963.2063.20591,500
Jul. 07, 202060.8865.8260.2562.0362.03666,200
Jul. 06, 202061.0062.7960.0560.9860.98558,500
Jul. 02, 202059.8960.3958.5959.3959.39583,600
Jul. 01, 202057.8259.3857.3658.6058.60394,000
Jun. 30, 202056.6957.8555.8657.4857.48523,800
Jun. 29, 202055.3557.2654.2656.7156.71446,500
Jun. 26, 202058.7558.9654.8055.4355.431,056,300
Jun. 25, 202058.5759.3257.6858.8658.86393,600
Jun. 24, 202062.2862.6758.1459.0259.02568,300
Jun. 23, 202060.9863.7160.9862.7762.77805,500
Jun. 22, 202061.8162.6059.5760.5160.51595,300
Jun. 19, 202061.9864.4261.5062.0062.00814,100
Jun. 18, 202060.4961.8860.1061.3361.33391,700
Jun. 17, 202061.3362.2859.9360.5860.58640,400
Jun. 16, 202062.8762.9358.9659.4059.40642,400
Jun. 15, 202055.9660.6855.5360.0260.02555,500
Jun. 12, 202058.5858.8855.6556.9556.95422,900
Jun. 11, 202057.1958.6555.8656.2856.28639,500
Jun. 10, 202061.5161.5158.8159.5159.51570,800
Jun. 09, 202061.4162.7160.1460.9960.99673,700
Jun. 08, 202063.5664.0061.0662.1562.15896,900
Jun. 05, 202063.3665.7459.1159.5259.521,051,600
Jun. 04, 202063.0265.4960.1061.3861.38936,200
Jun. 03, 202060.0062.9059.5562.1362.13730,100
Jun. 02, 202059.3159.6957.5359.3259.32487,500
Jun. 01, 202057.9958.7257.1258.3058.30458,300
May 29, 202058.1058.2056.2657.9657.96591,600
May 28, 202059.0060.4857.0657.2157.21605,300
May 27, 202060.0060.2356.8559.0459.04983,900
May 26, 202058.0060.1857.2858.6558.651,449,100
May 22, 202053.7956.1653.7155.9855.981,078,700
May 21, 202053.4654.4552.5653.4353.43460,200
May 20, 202051.9554.0351.9553.4153.41728,800
May 19, 202049.8752.4848.7550.7150.71602,000
May 18, 202050.6951.9348.8949.4449.44885,500
May 15, 202047.0049.2546.1848.5148.51573,700
May 14, 202045.4447.2744.7647.1047.10882,200
May 13, 202045.8947.1744.7046.2546.251,633,200
May 12, 202051.7153.3048.2448.5248.521,410,200
May 11, 202051.2355.5251.0255.1155.111,164,200
May 08, 202051.0056.7548.9852.6952.692,863,200
May 07, 202043.6748.8343.6748.1948.191,369,500
May 06, 202043.1443.7942.8942.9242.92676,100
May 05, 202042.9644.4342.5542.8642.86362,500
May 04, 202040.6542.1040.2341.8341.83306,100
May 01, 202042.0642.6441.3241.7341.73510,300
Apr. 30, 202044.3944.5442.3743.5443.54397,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...