Canada markets closed

Zillow Group, Inc. (ZG)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.51+0.88 (+3.07%)
At close: 04:00PM EDT
29.84 +0.33 (+1.12%)
After hours: 06:45PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202229.1029.6827.9529.5129.51538,923
Sept 30, 202229.2829.8228.5928.6328.63871,700
Sept 29, 202229.2629.4528.4629.2629.26556,400
Sept 28, 202229.1930.0329.0829.8329.83676,400
Sept 27, 202229.9530.3028.8729.0729.07503,100
Sept 26, 202229.1030.2028.9229.2729.27691,200
Sept 23, 202230.1730.2828.6629.5429.54867,500
Sept 22, 202231.0731.4530.3830.5430.54427,800
Sept 21, 202232.6733.0331.3531.4031.40426,600
Sept 20, 202232.4332.8632.1932.3932.39523,900
Sept 19, 202234.0934.8732.4033.0233.02892,000
Sept 16, 202235.6135.9334.1034.1034.102,859,600
Sept 15, 202235.5137.3035.5136.2136.21894,700
Sept 14, 202235.7036.1835.0235.9735.97838,000
Sept 13, 202236.0436.5034.9635.8735.87718,200
Sept 12, 202238.2338.4536.9137.5537.55755,100
Sept 09, 202237.9138.5437.5138.2038.20544,100
Sept 08, 202235.1938.3134.8837.5837.581,188,000
Sept 07, 202233.5035.3533.5035.3435.34634,600
Sept 06, 202234.3435.0133.4433.5133.51793,200
Sept 02, 202234.8334.9133.5834.0234.02483,100
Sept 01, 202232.8534.3632.3034.3334.33665,900
Aug 31, 202234.4334.8633.2833.4033.40721,100
Aug 30, 202234.0734.5533.4333.7633.76537,400
Aug 29, 202233.8034.9433.5033.5233.52495,800
Aug 26, 202235.8836.3734.0434.1134.11557,500
Aug 25, 202234.9435.8634.6735.8535.85368,000
Aug 24, 202233.7935.1533.6134.5634.56567,200
Aug 23, 202232.8033.8732.8033.5933.59648,600
Aug 22, 202233.0633.4032.6532.7332.73546,600
Aug 19, 202235.1635.6133.6533.8033.80638,200
Aug 18, 202235.9636.4735.3435.9535.95418,600
Aug 17, 202237.6537.8536.0136.0436.04552,700
Aug 16, 202238.8939.1137.4838.3638.36540,500
Aug 15, 202239.4240.0638.7039.0539.05415,800
Aug 12, 202239.4839.9138.9139.6739.67659,400
Aug 11, 202240.0340.4938.3038.6638.66953,000
Aug 10, 202237.9039.9037.9039.3539.35978,400
Aug 09, 202238.3338.5036.0936.3336.33834,500
Aug 08, 202237.7640.1737.7438.9838.981,063,900
Aug 05, 202234.4037.4633.9937.3737.371,434,300
Aug 04, 202237.9238.3337.0138.1338.131,011,700
Aug 03, 202237.0138.7136.7338.0538.05865,900
Aug 02, 202235.0837.0434.9536.7936.79640,000
Aug 01, 202234.7136.2333.9435.6235.62761,500
Jul 29, 202234.8035.1334.1035.0035.00702,800
Jul 28, 202236.2537.0434.4534.9034.90582,600
Jul 27, 202234.7036.1933.8336.0336.03799,700
Jul 26, 202235.5235.5433.8633.8633.86579,000
Jul 25, 202236.4236.4235.2535.7935.79588,000
Jul 22, 202237.4938.4636.2236.4536.45569,800
Jul 21, 202236.5237.7035.2837.6737.671,107,500
Jul 20, 202236.6937.6536.1936.9136.91756,700
Jul 19, 202235.1736.7434.9136.4936.49788,600
Jul 18, 202235.2736.0034.0034.1634.161,096,200
Jul 15, 202234.1434.6533.5834.5734.57768,300
Jul 14, 202233.0533.9432.8833.6733.67509,900
Jul 13, 202233.3933.9232.6633.3933.39613,400
Jul 12, 202233.8134.5333.6034.4034.40491,300
Jul 11, 202235.5135.5333.3633.5633.56569,500
Jul 08, 202235.1236.1534.3535.1235.12643,200
Jul 07, 202234.9035.6534.5035.6435.64493,700
Jul 06, 202235.4936.4234.5534.8534.85605,100
Jul 05, 202233.1435.2232.1535.2035.20926,300
Jul 01, 202231.9834.0931.9833.8033.801,131,600
Jun 30, 202232.4332.7231.1231.8131.811,165,300
Jun 29, 202233.2533.5832.4733.0033.00763,800
Jun 28, 202234.5535.1032.9533.3833.381,211,900
Jun 27, 202235.9136.5134.1834.3634.361,365,400
Jun 24, 202234.9235.9434.4835.6935.692,213,600
Jun 23, 202232.2734.6231.9834.5134.511,351,100
Jun 22, 202229.6332.3329.5431.6731.671,118,800
Jun 21, 202230.3231.4230.0630.2330.231,148,700
Jun 17, 202229.3030.2629.0029.6929.691,361,100
Jun 16, 202230.1330.5528.7628.8928.891,148,800
Jun 15, 202230.6132.0830.2231.5131.511,137,000
Jun 14, 202232.4833.2130.1330.2230.221,095,700
Jun 13, 202234.0334.6532.0032.2232.221,400,400
Jun 10, 202236.5337.7135.2635.6135.611,424,500
Jun 09, 202240.4540.4836.9237.3037.301,545,300
Jun 08, 202241.0142.4440.8440.9840.981,165,300
Jun 07, 202239.7241.1239.5140.8440.841,006,300
Jun 06, 202239.9741.0239.1040.3440.341,199,000
Jun 03, 202240.7541.2339.1439.2739.27620,300
Jun 02, 202239.2542.1239.0841.4741.47986,000
Jun 01, 202240.0340.6538.6739.2639.261,112,400
May 31, 202240.9741.0439.4839.9639.964,616,100
May 27, 202239.0141.3138.9241.0441.041,556,900
May 26, 202237.3839.1736.9438.3538.351,116,500
May 25, 202236.1037.6936.1037.4337.431,183,300
May 24, 202239.8139.8135.8936.4036.401,530,100
May 23, 202239.9441.1738.8640.9240.92991,000
May 20, 202242.8943.3839.3540.2340.23769,300
May 19, 202240.5444.6340.5442.3142.311,650,800
May 18, 202240.3142.9539.4640.4040.401,049,200
May 17, 202239.6841.5839.4241.1841.181,026,100
May 16, 202240.0040.9938.5138.6938.691,250,300
May 13, 202237.8740.6737.8740.1440.141,481,200
May 12, 202234.3338.1234.0937.2937.291,305,100
May 11, 202235.5836.9334.4034.8634.861,239,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...