Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Zillow Group, Inc. (Z)

Compare
62.57
+0.10
+(0.16%)
At close: April 17 at 4:00:01 PM EDT
59.60
-2.97
(-4.75%)
After hours: April 17 at 7:30:40 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202562.1263.3762.0862.5762.571,793,900
Apr 16, 202563.2563.6961.3762.4762.472,843,500
Apr 15, 202562.4664.3962.4664.0964.091,941,400
Apr 14, 202562.8562.9161.4462.6362.632,289,500
Apr 11, 202561.1761.6059.6061.1661.163,230,100
Apr 10, 202564.4864.6460.8161.8161.813,787,200
Apr 9, 202559.8866.2557.5166.0666.069,023,700
Apr 8, 202567.3767.3760.0060.8960.895,236,800
Apr 7, 202563.9668.9763.1864.0864.086,812,300
Apr 4, 202566.7569.5464.9566.5466.546,648,300
Apr 3, 202568.4070.0067.0368.5168.514,246,200
Apr 2, 202569.0271.9269.0071.2971.291,867,400
Apr 1, 202568.6670.2568.2069.7769.772,122,800
Mar 31, 202567.5468.9066.1368.5668.562,322,000
Mar 28, 202570.9670.9668.2668.7468.741,988,100
Mar 27, 202570.8471.7370.1170.3570.352,054,300
Mar 26, 202573.7574.3671.3371.5271.522,908,900
Mar 25, 202573.8674.4972.7173.5673.562,678,000
Mar 24, 202572.4474.1871.9873.6573.652,592,800
Mar 21, 202570.2671.7069.5071.2571.254,112,200
Mar 20, 202569.8273.6369.6670.9470.943,665,400
Mar 19, 202569.2571.8268.5170.5770.573,119,600
Mar 18, 202570.2870.7069.3169.5969.592,347,300
Mar 17, 202570.5871.7969.7170.9470.942,559,600
Mar 14, 202569.9071.2369.3170.5870.582,287,400
Mar 13, 202571.5471.9468.2468.3768.372,251,800
Mar 12, 202572.0072.4570.3871.6871.682,656,400
Mar 11, 202572.8773.1169.5570.1770.173,987,400
Mar 10, 202573.0074.3470.4572.2672.263,189,500
Mar 7, 202574.1076.4672.0075.5675.562,935,300
Mar 6, 202575.6576.7873.5774.0774.073,022,900
Mar 5, 202574.2477.2174.1576.9176.912,253,400
Mar 4, 202573.1176.1371.3774.4374.433,564,500
Mar 3, 202576.8878.0473.6674.2874.283,398,400
Feb 28, 202576.0277.1274.9276.6676.662,846,200
Feb 27, 202579.0079.6776.0476.3276.322,423,700
Feb 26, 202577.9479.0877.4878.3378.332,136,300
Feb 25, 202574.8477.6274.3877.3477.342,623,200
Feb 24, 202574.9076.6174.0475.1575.152,254,300
Feb 21, 202578.6678.6674.3874.9174.913,138,200
Feb 20, 202579.6280.5076.9078.3478.342,170,800
Feb 19, 202580.0982.1879.6179.8379.832,885,400
Feb 18, 202579.9781.5179.6580.5880.582,014,700
Feb 14, 202578.7080.0877.4479.9779.972,517,100
Feb 13, 202577.4478.9576.7578.7178.715,768,700
Feb 12, 202576.2580.1671.6078.2178.2115,278,900
Feb 11, 202587.6589.3985.8086.3286.324,474,000
Feb 10, 202587.8988.7687.3287.9787.972,515,400
Feb 7, 202586.9888.1585.6087.3287.322,478,100
Feb 6, 202586.5787.9685.9487.0087.001,566,600
Feb 5, 202584.8986.0084.5385.9085.901,961,900
Feb 4, 202581.9284.8481.9284.4584.452,691,300
Feb 3, 202581.8082.7280.5182.2682.263,385,100
Jan 31, 202583.3684.2881.8982.2282.221,911,900
Jan 30, 202583.9985.0083.6983.9283.922,193,600
Jan 29, 202584.3284.4281.7082.7082.702,152,000
Jan 28, 202580.9384.9880.9384.1684.162,210,700
Jan 27, 202578.8081.3178.5381.2681.261,858,800
Jan 24, 202579.9980.7579.6980.0080.001,348,400
Jan 23, 202578.4880.0378.3079.9179.911,891,000
Jan 22, 202578.2679.7978.2379.0979.091,666,800
Jan 21, 202578.9779.0877.5878.0878.082,466,700
Jan 17, 202577.9778.5476.9677.8677.862,853,900
Jan 16, 202575.0877.0474.6476.5276.522,056,600
Jan 15, 202575.4777.3374.7575.3275.324,085,300
Jan 14, 202571.5572.5770.8971.8471.842,068,600
Jan 13, 202570.4570.9469.0970.8370.833,452,500
Jan 10, 202569.6871.4569.0271.2371.232,267,500
Jan 8, 202572.3672.4170.3471.0771.073,836,900
Jan 7, 202575.7275.9372.2672.7272.722,125,500
Jan 6, 202575.2476.2974.9075.4675.461,531,500
Jan 3, 202573.6174.6872.8374.6474.642,154,400
Jan 2, 202574.7174.7172.2273.1473.142,121,600
Dec 31, 202475.2175.4373.8574.0574.052,996,800
Dec 30, 202475.2575.4274.2874.6174.611,734,000
Dec 27, 202476.5476.8875.5376.1876.181,320,500
Dec 26, 202476.3477.5375.8776.9976.99944,000
Dec 24, 202476.9177.2575.9777.2177.21750,000
Dec 23, 202477.0077.7775.8376.6976.691,464,400
Dec 20, 202474.5377.9074.1377.0977.094,294,600
Dec 19, 202476.3777.2174.6274.6974.693,466,100
Dec 18, 202481.2881.6175.0775.4775.472,624,900
Dec 17, 202481.7382.9980.2180.7780.771,965,400
Dec 16, 202480.6681.7880.3281.6481.643,515,400
Dec 13, 202480.3381.0579.4879.9379.932,121,700
Dec 12, 202481.2582.1679.9080.3380.332,899,200
Dec 11, 202482.3783.1381.7581.8781.872,298,600
Dec 10, 202481.3383.2581.3382.0282.022,164,700
Dec 9, 202482.3283.2781.8782.0482.042,316,700
Dec 6, 202482.1983.7581.9682.2282.222,445,500
Dec 5, 202482.7283.4981.1981.3081.301,691,800
Dec 4, 202483.8284.2481.8382.4982.493,108,200
Dec 3, 202483.5084.7082.7783.9783.972,621,200
Dec 2, 202484.5184.9083.2283.7083.702,173,500
Nov 29, 202486.2686.8884.5884.7184.711,379,800
Nov 27, 202484.7585.9984.1885.4585.452,114,100
Nov 26, 202482.6785.7582.5784.8584.852,350,400
Nov 25, 202484.9786.3783.3284.3484.344,239,200
Nov 22, 202481.8884.7581.6883.7783.773,351,800
Nov 21, 202478.1382.6877.3082.1582.155,310,600
Nov 20, 202475.3578.3375.3477.8877.884,073,700
Nov 19, 202473.0075.4272.7675.2575.253,575,300
Nov 18, 202472.5973.4372.2073.3273.321,968,700
Nov 15, 202473.0573.9072.0273.0473.042,931,500
Nov 14, 202474.0075.2073.6074.3174.312,630,800
Nov 13, 202475.0675.8672.9074.6774.673,077,400
Nov 12, 202475.5076.6973.9674.3574.353,166,200
Nov 11, 202474.1275.9273.3575.7975.793,119,400
Nov 8, 202472.0874.5569.6573.8973.894,988,800
Nov 7, 202468.5474.0567.9372.6372.6311,628,200
Nov 6, 202461.1762.7757.5158.6858.686,997,800
Nov 5, 202460.3362.8260.3162.8062.802,624,600
Nov 4, 202459.8362.7459.7960.6160.612,894,100
Nov 1, 202460.5161.5059.4459.8059.802,766,500
Oct 31, 202459.5860.5859.2460.0960.092,747,900
Oct 30, 202458.7260.3358.7159.6859.682,836,800
Oct 29, 202459.1159.1157.0058.3258.323,333,900
Oct 28, 202460.3960.7359.6259.7959.792,090,000
Oct 25, 202460.3361.1059.5559.6559.652,805,500
Oct 24, 202459.8160.9659.5459.7959.791,808,400
Oct 23, 202460.5761.4859.5059.5659.562,584,700
Oct 22, 202463.0064.0360.5760.6760.672,474,400
Oct 21, 202463.5264.8261.4962.9462.942,437,300
Oct 18, 202462.6064.1061.8263.7163.712,032,800
Oct 17, 202462.9663.3661.1262.6362.632,559,900
Oct 16, 202463.7664.3463.1663.5963.591,976,400
Oct 15, 202463.0564.1962.4763.3863.383,645,100
Oct 14, 202462.7963.0961.9062.7862.781,824,300
Oct 11, 202460.4962.8160.4962.7562.752,468,300
Oct 10, 202459.3860.9159.1960.6060.602,557,600
Oct 9, 202461.8362.4259.8360.4260.427,637,600
Oct 8, 202460.9363.4560.9362.2662.262,730,000
Oct 7, 202462.2862.4060.0460.7660.763,462,600
Oct 4, 202463.9764.9962.2162.7862.783,416,700
Oct 3, 202463.0163.8362.4363.7763.772,534,900
Oct 2, 202464.2764.4263.0263.5663.562,069,000
Oct 1, 202464.1165.2963.0064.6564.652,278,700
Sep 30, 202465.1066.0163.2663.8563.853,402,900
Sep 27, 202466.4666.8064.8465.4865.481,776,600
Sep 26, 202467.2267.2665.3465.5365.533,153,300
Sep 25, 202467.0367.4365.7566.3266.322,801,400
Sep 24, 202465.4967.3465.2467.2667.262,153,100
Sep 23, 202467.9367.9365.3565.5265.522,979,900
Sep 20, 202468.4568.5066.2067.0967.095,320,500
Sep 19, 202466.8268.7366.1567.8467.844,972,300
Sep 18, 202463.0967.6061.9265.1165.117,549,800
Sep 17, 202463.3364.2461.9262.8162.814,527,200
Sep 16, 202461.0663.0560.3562.5962.595,606,200
Sep 13, 202457.0760.1856.8259.7459.745,744,400
Sep 12, 202456.1156.8255.4656.6456.642,144,500
Sep 11, 202455.6856.2953.9055.9655.962,681,700
Sep 10, 202454.2356.2653.6756.1856.183,145,400
Sep 9, 202453.4454.4453.0354.0854.082,202,700
Sep 6, 202454.1555.4252.8653.3253.322,531,100
Sep 5, 202454.0954.7953.4453.6153.611,758,900
Sep 4, 202453.5654.7053.0953.8453.842,133,900
Sep 3, 202454.8756.2653.5254.0154.012,962,400
Aug 30, 202456.3056.4054.6055.3055.302,946,100
Aug 29, 202456.7856.9555.7955.8755.872,375,600
Aug 28, 202456.8957.1155.7356.3656.362,444,300
Aug 27, 202456.7457.5455.7057.3257.323,226,700
Aug 26, 202456.5658.2956.5657.5357.535,418,200
Aug 23, 202453.9857.0853.8156.3556.355,370,600
Aug 22, 202455.0055.2953.4553.5753.573,492,200
Aug 21, 202455.1355.2953.9354.7554.752,991,500
Aug 20, 202455.6056.5254.2254.6154.613,544,100
Aug 19, 202453.5555.7253.3455.6055.603,553,500
Aug 16, 202452.5453.6952.4553.6053.603,245,400
Aug 15, 202453.7254.1952.6053.3353.333,231,900
Aug 14, 202453.7554.1351.9453.6253.623,778,800
Aug 13, 202451.7753.5951.1653.4153.413,403,200
Aug 12, 202452.0052.0350.5951.0451.043,423,400
Aug 9, 202449.8252.0449.6351.9251.925,964,400
Aug 8, 202448.3350.4046.7549.4049.4012,987,900
Aug 7, 202442.4943.8041.6741.7741.777,188,800
Aug 6, 202443.1443.4842.3742.4142.413,295,000
Aug 5, 202442.6243.6541.7542.8342.835,628,800
Aug 2, 202444.7444.8543.4944.3644.365,714,800
Aug 1, 202449.5049.5445.1245.5645.563,842,300
Jul 31, 202449.7050.8048.6048.7048.703,946,100
Jul 30, 202449.3849.4648.2849.2549.252,737,000
Jul 29, 202449.5050.2748.8949.1449.142,097,500
Jul 26, 202449.6950.4648.5849.2949.292,617,900
Jul 25, 202447.4149.4347.1448.4748.473,841,300
Jul 24, 202450.8851.4247.3647.5047.504,466,300
Jul 23, 202451.1452.3250.9851.2551.253,813,100
Jul 22, 202450.7051.6950.4251.5551.552,693,400
Jul 19, 202450.9251.1450.0550.4150.412,729,500
Jul 18, 202452.5053.6250.5050.9750.973,267,400
Jul 17, 202453.0354.2852.6852.7252.724,027,100
Jul 16, 202452.0054.0851.8854.0254.025,272,800
Jul 15, 202450.3651.9349.7151.6451.643,001,700
Jul 12, 202449.9450.8249.0450.2850.283,696,200
Jul 11, 202448.6449.8248.3749.4049.404,066,000
Jul 10, 202448.3948.5646.3747.3547.352,466,700
Jul 9, 202446.8548.0646.1747.9447.942,852,600
Jul 8, 202446.3247.1945.2546.8646.862,985,000
Jul 5, 202445.8046.5045.4246.2346.231,743,900
Jul 3, 202444.9046.6244.6745.8045.801,904,600
Jul 2, 202445.8945.8944.6244.8344.833,190,100
Jul 1, 202446.2746.2744.6845.6445.644,082,700
Jun 28, 202447.1047.7445.9746.3946.393,580,800
Jun 27, 202446.5047.1046.3046.8046.802,612,200
Jun 26, 202445.5746.6745.4146.5046.503,609,400
Jun 25, 202446.9347.4045.6445.9945.994,417,000
Jun 24, 202448.9149.5546.7747.0247.024,018,400
Jun 21, 202448.8249.1048.4548.9148.915,506,300
Jun 20, 202449.0049.4547.8148.8348.833,011,900
Jun 18, 202447.0049.1646.8049.0249.024,630,900
Jun 17, 202447.7948.0046.7846.8146.812,859,100
Jun 14, 202448.7248.8747.4648.0048.003,650,500
Jun 13, 202448.4248.9347.6048.5048.506,349,700
Jun 12, 202445.5248.8345.5048.5148.5114,071,900
Jun 11, 202443.3343.4242.4342.8142.813,735,400
Jun 10, 202442.2044.2242.2043.5043.504,882,300
Jun 7, 202441.7242.7641.2942.6342.634,290,900
Jun 6, 202442.5743.0342.3242.6842.681,583,700
Jun 5, 202441.9642.9341.7742.7942.792,241,200
Jun 4, 202441.6242.8741.5541.9241.924,199,800
Jun 3, 202441.1641.7740.6141.7141.713,709,700
May 31, 202439.8541.0039.4840.9540.955,228,400
May 30, 202439.3939.8239.2039.2139.212,754,300
May 29, 202439.0539.9539.0539.2739.272,866,600
May 28, 202440.0040.5639.5339.7639.762,044,600
May 24, 202440.1540.5839.6339.6739.671,812,900
May 23, 202441.5541.7639.8639.8839.883,817,600
May 22, 202442.1042.2841.2341.5241.523,093,800
May 21, 202442.9042.9042.3042.3342.332,112,000
May 20, 202444.0044.3643.1343.1743.171,738,200
May 17, 202444.7944.9743.8144.1044.102,857,700
May 16, 202445.0045.0344.3944.7544.752,937,700
May 15, 202446.0046.0543.8445.1345.135,527,400
May 14, 202443.4345.7743.3444.7044.705,521,300
May 13, 202442.7043.4342.4442.8442.841,964,500
May 10, 202443.0943.2342.1742.3642.362,713,800
May 9, 202441.8643.1341.7543.0843.083,022,500
May 8, 202442.7543.0741.6241.6541.653,139,600
May 7, 202441.8643.4941.8143.1243.126,777,300
May 6, 202441.0841.8140.7641.7041.704,480,300
May 3, 202441.2642.4040.5040.6940.695,361,300
May 2, 202440.2240.2638.4539.8439.8411,237,700
May 1, 202442.5943.4141.6341.8941.895,713,000
Apr 30, 202443.3743.7842.5442.5742.572,974,000
Apr 29, 202443.8844.4543.3543.6543.652,667,400
Apr 26, 202443.0144.2442.6743.6743.673,002,300
Apr 25, 202442.2143.5242.0942.9542.952,624,500
Apr 24, 202443.6444.7343.2443.4343.432,669,000
Apr 23, 202442.5444.0342.3743.6343.633,379,000
Apr 22, 202442.1442.4041.2042.2442.243,828,300
Apr 19, 202441.6542.3241.5041.8241.823,736,200
Apr 18, 202442.7242.8841.7641.8141.813,304,300

Related Tickers

PINS Pinterest, Inc.
25.26
-0.75%
 
MTCH Match Group, Inc.
29.02
+1.29%
 
DASH DoorDash, Inc.
181.24
+1.03%
 
GRPN Groupon, Inc.
18.99
+0.16%
 
RDDT Reddit, Inc.
96.16
+0.82%
 
YELP Yelp Inc.
33.06
-1.46%
 
BILI Bilibili Inc.
16.21
+0.12%
 
SNAP Snap Inc.
7.88
+1.81%
 
FVRR Fiverr International Ltd.
24.63
-0.48%
 
TME Tencent Music Entertainment Group
12.29
-0.32%