ZG - Zillow Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202345.6046.1645.4445.7545.75169,346
Jun 07, 202347.0747.1745.4545.7445.74283,200
Jun 06, 202344.8146.9044.5346.6246.62258,700
Jun 05, 202345.3745.8744.8144.8344.83275,300
Jun 02, 202345.6445.8344.7745.7645.76412,800
Jun 01, 202344.5545.8944.5145.1545.15264,900
May 31, 202343.4045.4543.4044.7944.79526,800
May 30, 202344.5544.5542.8943.9043.90321,100
May 26, 202344.5345.1543.9344.0944.09303,400
May 25, 202344.8245.1844.2044.4244.42324,400
May 24, 202344.0545.0044.0144.4544.45289,800
May 23, 202344.2746.0244.0744.6944.69348,100
May 22, 202344.4645.6044.4644.5944.59369,200
May 19, 202344.5344.7543.5144.5244.52482,700
May 18, 202344.8545.3744.4045.0745.07268,300
May 17, 202344.2944.9343.2544.8144.81470,900
May 16, 202344.7944.9343.6544.1844.18465,100
May 15, 202344.2545.2343.6544.7744.77344,700
May 12, 202344.5144.6743.1444.1444.14510,200
May 11, 202346.4846.6744.9545.0245.02291,700
May 10, 202347.4247.7046.4846.5246.52431,800
May 09, 202346.9347.4246.6246.6246.62341,400
May 08, 202347.5047.8146.9547.3847.38451,100
May 05, 202346.2148.2746.1447.8647.86971,900
May 04, 202342.4045.9942.3845.8845.881,203,100
May 03, 202342.1942.8141.4641.4741.47818,000
May 02, 202342.7443.1942.1242.1242.12276,300
May 01, 202343.4143.7242.7143.2543.25442,900
Apr 28, 202341.6042.8041.2142.7842.78430,000
Apr 27, 202342.2642.3541.2641.7241.72369,500
Apr 26, 202342.7443.0640.6340.7640.76359,500
Apr 25, 202343.1943.3642.4342.4542.45251,900
Apr 24, 202344.0644.2142.8143.4043.40336,900
Apr 21, 202343.7944.3843.7444.0644.06257,100
Apr 20, 202344.2944.8743.9544.0444.04232,700
Apr 19, 202343.8044.8543.7344.7344.73428,800
Apr 18, 202344.8344.9043.7644.4444.44191,300
Apr 17, 202344.5144.8343.8644.5644.56248,000
Apr 14, 202344.9445.4044.1244.6844.68251,900
Apr 13, 202345.1145.5044.8144.9344.93279,500
Apr 12, 202344.6644.9644.0144.7544.75303,000
Apr 11, 202343.7844.1943.5443.8143.81282,900
Apr 10, 202343.3244.4643.3044.0744.07291,800
Apr 06, 202342.5844.4242.2143.9243.92393,300
Apr 05, 202342.8442.9242.1542.8142.81293,700
Apr 04, 202344.0144.4342.9543.3043.30264,100
Apr 03, 202343.0944.0842.8543.9543.95433,300
Mar 31, 202342.3243.7642.1743.7043.70327,100
Mar 30, 202343.1043.1641.8442.1742.17285,100
Mar 29, 202342.4242.7141.7442.5942.59416,100
Mar 28, 202341.5842.3341.2941.6341.63295,900
Mar 27, 202342.6042.9740.9741.9041.90416,700
Mar 24, 202342.1042.8141.5542.5642.56348,900
Mar 23, 202341.4943.3641.4942.4742.47406,000
Mar 22, 202341.8142.7841.2341.2741.27497,300
Mar 21, 202340.4942.1340.4141.9441.94546,200
Mar 20, 202339.5640.6139.1639.8339.83451,900
Mar 17, 202340.3740.6339.4939.8139.81683,300
Mar 16, 202339.5341.0539.4340.8540.85414,400
Mar 15, 202338.8140.0038.8139.9239.92594,000
Mar 14, 202340.6640.7639.3339.6139.61400,700
Mar 13, 202337.8339.6637.5239.4639.46631,000
Mar 10, 202338.5738.8237.5038.6538.65591,700
Mar 09, 202340.8141.3038.6638.7838.78696,700
Mar 08, 202340.7341.4140.2541.0841.08380,500
Mar 07, 202341.7342.3340.8041.0141.01279,800
Mar 06, 202342.2743.0741.6941.7741.77357,200
Mar 03, 202341.4942.7641.4942.5542.55406,300
Mar 02, 202340.4141.6540.1641.5441.54372,000
Mar 01, 202341.6042.0040.7440.8140.81363,300
Feb 28, 202341.4641.9941.2541.3541.35417,700
Feb 27, 202342.0142.0341.1341.4141.41418,500
Feb 24, 202340.3340.9639.9040.5040.50509,600
Feb 23, 202341.9342.0640.8941.5741.57596,200
Feb 22, 202342.9643.8641.3741.7441.74846,600
Feb 21, 202343.9145.2342.5042.7142.711,251,400
Feb 17, 202346.3446.8744.0344.9644.96872,500
Feb 16, 202346.7448.4844.3647.0547.051,508,200
Feb 15, 202344.5646.7344.1846.6646.661,604,300
Feb 14, 202343.4244.9842.9544.8944.89623,600
Feb 13, 202344.3244.6543.3944.1544.151,369,300
Feb 10, 202342.0142.6341.6642.2242.22461,500
Feb 09, 202344.7244.9142.6242.6342.63448,500
Feb 08, 202345.2045.5343.7843.8043.80447,600
Feb 07, 202344.1145.5843.4945.4745.47450,000
Feb 06, 202344.4545.0543.8644.0144.01459,100
Feb 03, 202344.6046.4644.3645.0345.03579,500
Feb 02, 202344.8646.9843.8946.1446.141,060,500
Feb 01, 202342.7344.0842.3543.8043.80662,400
Jan 31, 202342.5443.2942.2542.9642.96358,500
Jan 30, 202342.3942.9741.9542.1842.18368,500
Jan 27, 202342.3643.6542.3243.2543.25375,800
Jan 26, 202342.1842.5541.3142.4742.47506,700
Jan 25, 202341.9141.9940.0241.1441.14733,900
Jan 24, 202342.5943.9442.5943.3343.33492,100
Jan 23, 202342.1743.2141.9243.1943.19475,900
Jan 20, 202341.1842.2641.0642.0242.02441,400
Jan 19, 202340.9941.4640.5540.8340.83587,400
Jan 18, 202341.9742.2040.5741.3741.37489,400
Jan 17, 202342.2142.3641.3541.6741.67577,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...