Live

China retaliated to President Trump's tariffs with 34% duties on US goods. See the latest.

NasdaqGS - Nasdaq Real Time Price USD

Zillow Group, Inc. (ZG)

66.86

-2.89

(-4.14%)

At close: April 3 at 4:00:00 PM EDT

64.50

-2.36

(-3.53%)

Pre-Market: 8:17:45 AM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	66.04	68.15	65.42	66.86	66.86	552,100
Apr 2, 2025	67.27	70.33	67.27	69.75	69.75	290,200
Apr 1, 2025	66.82	68.70	66.56	68.07	68.07	387,400
Mar 31, 2025	66.02	67.16	64.65	66.86	66.86	517,800
Mar 28, 2025	69.07	69.08	66.72	67.20	67.20	301,500
Mar 27, 2025	69.91	70.22	68.64	68.80	68.80	497,900
Mar 26, 2025	72.26	72.74	69.86	70.08	70.08	297,000
Mar 25, 2025	72.42	72.93	71.30	72.07	72.07	462,600
Mar 24, 2025	71.11	72.59	70.57	72.30	72.30	480,000
Mar 21, 2025	68.39	70.29	67.94	69.78	69.78	1,407,900
Mar 20, 2025	68.40	71.69	68.03	69.27	69.27	417,100
Mar 19, 2025	67.62	69.99	66.41	68.85	68.85	458,600
Mar 18, 2025	68.00	68.62	67.37	67.81	67.81	552,800
Mar 17, 2025	68.18	69.67	67.73	68.90	68.90	759,500
Mar 14, 2025	67.64	69.04	67.46	68.50	68.50	629,800
Mar 13, 2025	69.68	70.15	66.33	66.41	66.41	602,800
Mar 12, 2025	70.45	70.59	68.66	69.91	69.91	466,300
Mar 11, 2025	70.29	71.00	67.47	68.42	68.42	791,400
Mar 10, 2025	71.92	72.63	68.74	70.17	70.17	914,500
Mar 7, 2025	72.29	74.64	70.34	73.85	73.85	781,200
Mar 6, 2025	73.93	74.96	71.82	72.18	72.18	676,500
Mar 5, 2025	72.62	75.43	72.38	75.15	75.15	613,500
Mar 4, 2025	70.73	74.45	69.31	72.79	72.79	1,186,500
Mar 3, 2025	74.44	75.45	71.50	72.04	72.04	764,100
Feb 28, 2025	73.46	74.77	72.65	74.39	74.39	808,300
Feb 27, 2025	76.08	76.88	73.67	73.86	73.86	795,800
Feb 26, 2025	75.10	76.54	75.10	75.70	75.70	521,900
Feb 25, 2025	72.38	74.95	71.88	74.72	74.72	1,016,100
Feb 24, 2025	72.23	74.13	71.47	72.65	72.65	751,600
Feb 21, 2025	75.72	75.72	71.66	72.04	72.04	623,500
Feb 20, 2025	76.39	77.27	73.91	75.45	75.45	687,300
Feb 19, 2025	76.45	79.05	76.44	76.65	76.65	744,300
Feb 18, 2025	76.89	78.35	76.58	77.30	77.30	788,900
Feb 14, 2025	75.44	77.00	74.21	76.89	76.89	721,200
Feb 13, 2025	74.47	75.67	73.64	75.40	75.40	1,164,900
Feb 12, 2025	73.08	76.82	68.18	74.87	74.87	2,404,500
Feb 11, 2025	84.98	86.58	83.10	83.84	83.84	1,449,200
Feb 10, 2025	85.14	85.89	84.53	85.29	85.29	673,600
Feb 7, 2025	84.06	85.33	82.81	84.46	84.46	762,400
Feb 6, 2025	83.42	84.96	82.97	84.07	84.07	565,200
Feb 5, 2025	82.08	83.12	81.73	83.10	83.10	328,600
Feb 4, 2025	79.37	82.04	79.37	81.67	81.67	501,600
Feb 3, 2025	79.00	79.65	77.75	79.37	79.37	372,400
Jan 31, 2025	80.30	81.10	78.86	79.20	79.20	296,300
Jan 30, 2025	80.57	82.06	80.57	80.93	80.93	279,200
Jan 29, 2025	81.49	81.77	78.90	79.76	79.76	381,400
Jan 28, 2025	78.40	82.20	78.01	81.25	81.25	519,400
Jan 27, 2025	75.67	78.40	75.45	78.40	78.40	477,100
Jan 24, 2025	76.92	77.68	76.58	76.83	76.83	183,400
Jan 23, 2025	75.49	76.87	75.17	76.77	76.77	261,700
Jan 22, 2025	75.02	76.71	75.02	76.03	76.03	247,300
Jan 21, 2025	75.55	76.12	74.59	75.02	75.02	290,400
Jan 17, 2025	74.85	75.60	74.08	74.83	74.83	353,900
Jan 16, 2025	72.32	74.05	71.89	73.55	73.55	304,800
Jan 15, 2025	72.10	74.13	71.85	72.36	72.36	566,600
Jan 14, 2025	68.71	69.87	68.19	68.92	68.92	423,200
Jan 13, 2025	67.48	68.21	66.26	68.11	68.11	488,500
Jan 10, 2025	67.01	68.63	66.25	68.38	68.38	276,600
Jan 8, 2025	69.39	69.39	67.60	68.26	68.26	570,600
Jan 7, 2025	72.40	72.50	69.33	69.67	69.67	640,400
Jan 6, 2025	71.92	73.03	71.73	72.15	72.15	245,200
Jan 3, 2025	70.33	71.44	69.81	71.40	71.40	219,500
Jan 2, 2025	71.22	71.44	69.16	70.08	70.08	436,800
Dec 31, 2024	71.72	72.13	70.64	70.85	70.85	351,000
Dec 30, 2024	72.00	72.04	70.89	71.30	71.30	333,000
Dec 27, 2024	73.04	73.41	72.21	72.74	72.74	248,500
Dec 26, 2024	72.91	74.12	72.73	73.66	73.66	295,400
Dec 24, 2024	73.69	73.85	72.69	73.80	73.80	200,900
Dec 23, 2024	73.54	74.33	72.64	73.38	73.38	334,000
Dec 20, 2024	71.75	74.79	71.27	73.77	73.77	958,700
Dec 19, 2024	73.31	73.99	71.60	71.64	71.64	672,300
Dec 18, 2024	77.75	78.30	72.03	72.41	72.41	797,500
Dec 17, 2024	78.38	79.40	77.19	77.56	77.56	411,000
Dec 16, 2024	77.25	78.57	77.21	78.46	78.46	261,700
Dec 13, 2024	77.37	77.99	76.50	76.84	76.84	304,700
Dec 12, 2024	78.38	78.92	77.02	77.40	77.40	493,100
Dec 11, 2024	79.37	79.81	78.70	78.77	78.77	258,000
Dec 10, 2024	78.47	79.87	78.47	78.79	78.79	310,800
Dec 9, 2024	79.28	80.13	78.73	78.93	78.93	242,300
Dec 6, 2024	79.30	80.56	78.95	79.28	79.28	318,100
Dec 5, 2024	79.53	80.00	78.17	78.26	78.26	298,500
Dec 4, 2024	80.71	81.05	78.77	79.31	79.31	507,300
Dec 3, 2024	80.07	81.60	79.78	80.89	80.89	310,300
Dec 2, 2024	81.41	81.75	80.15	80.64	80.64	298,600
Nov 29, 2024	82.83	83.67	81.50	81.53	81.53	268,900
Nov 27, 2024	81.87	83.00	81.20	82.33	82.33	304,400
Nov 26, 2024	80.38	82.67	80.17	81.87	81.87	274,300
Nov 25, 2024	82.00	83.25	80.35	81.38	81.38	541,100
Nov 22, 2024	79.31	81.74	79.20	80.79	80.79	459,500
Nov 21, 2024	75.54	79.75	74.54	79.26	79.26	742,900
Nov 20, 2024	72.51	75.50	72.51	75.00	75.00	682,100
Nov 19, 2024	70.62	72.70	70.50	72.55	72.55	770,700
Nov 18, 2024	70.29	71.00	69.75	70.84	70.84	483,000
Nov 15, 2024	71.19	71.41	69.80	70.73	70.73	594,800
Nov 14, 2024	72.03	72.76	71.26	72.00	72.00	671,900
Nov 13, 2024	72.66	73.14	70.51	72.22	72.22	785,000
Nov 12, 2024	72.75	73.89	71.56	71.99	71.99	507,800
Nov 11, 2024	71.25	73.35	70.89	73.20	73.20	631,900
Nov 8, 2024	69.90	72.03	67.27	71.26	71.26	988,400
Nov 7, 2024	65.00	71.28	64.71	70.09	70.09	1,573,100
Nov 6, 2024	59.08	60.46	55.22	56.08	56.08	1,941,300
Nov 5, 2024	58.38	60.62	58.34	60.61	60.61	405,000
Nov 4, 2024	57.54	60.49	57.54	58.50	58.50	399,400
Nov 1, 2024	58.38	59.37	57.37	57.67	57.67	352,000
Oct 31, 2024	57.50	58.49	57.34	58.05	58.05	410,800
Oct 30, 2024	56.77	58.44	56.77	57.73	57.73	346,200
Oct 29, 2024	57.30	57.30	55.08	56.48	56.48	603,800
Oct 28, 2024	58.19	58.58	57.56	57.73	57.73	170,500
Oct 25, 2024	58.11	58.96	57.50	57.59	57.59	294,100
Oct 24, 2024	57.68	58.84	57.48	57.75	57.75	209,800
Oct 23, 2024	58.27	59.45	57.42	57.54	57.54	599,100
Oct 22, 2024	61.14	62.00	58.54	58.66	58.66	407,100
Oct 21, 2024	61.46	62.80	59.55	60.85	60.85	301,600
Oct 18, 2024	60.49	62.03	60.10	61.67	61.67	310,400
Oct 17, 2024	61.27	61.45	59.42	60.64	60.64	308,900
Oct 16, 2024	62.00	62.30	61.20	61.68	61.68	269,800
Oct 15, 2024	61.28	62.21	60.72	61.46	61.46	403,900
Oct 14, 2024	60.62	61.15	60.07	60.82	60.82	345,300
Oct 11, 2024	58.74	60.86	58.74	60.82	60.82	363,200
Oct 10, 2024	57.49	59.04	57.49	58.83	58.83	784,100
Oct 9, 2024	59.75	60.37	58.09	58.69	58.69	441,300
Oct 8, 2024	58.91	61.39	58.91	60.35	60.35	386,300
Oct 7, 2024	60.71	60.71	58.17	58.89	58.89	608,100
Oct 4, 2024	62.13	63.12	60.35	61.00	61.00	635,400
Oct 3, 2024	61.01	61.85	60.57	61.74	61.74	295,700
Oct 2, 2024	62.52	62.52	61.18	61.64	61.64	315,900
Oct 1, 2024	62.27	63.24	61.18	62.71	62.71	285,000
Sep 30, 2024	63.05	64.01	61.42	61.93	61.93	605,100
Sep 27, 2024	64.29	64.70	62.89	63.48	63.48	324,900
Sep 26, 2024	65.00	65.15	63.35	63.53	63.53	496,700
Sep 25, 2024	64.98	65.39	63.85	64.33	64.33	407,400
Sep 24, 2024	63.64	65.36	63.31	65.17	65.17	493,700
Sep 23, 2024	65.61	65.73	63.56	63.64	63.64	412,100
Sep 20, 2024	66.26	66.41	64.46	65.05	65.05	905,700
Sep 19, 2024	64.70	66.75	64.45	65.79	65.79	1,322,600
Sep 18, 2024	60.98	65.60	60.05	63.20	63.20	1,310,600
Sep 17, 2024	61.51	62.25	59.93	60.88	60.88	669,100
Sep 16, 2024	59.30	61.06	58.31	60.63	60.63	907,600
Sep 13, 2024	55.48	58.23	55.28	57.84	57.84	727,600
Sep 12, 2024	54.17	54.94	53.68	54.88	54.88	305,300
Sep 11, 2024	53.99	54.48	52.17	54.17	54.17	404,800
Sep 10, 2024	52.55	54.36	52.07	54.34	54.34	452,000
Sep 9, 2024	51.76	52.82	51.49	52.47	52.47	493,300
Sep 6, 2024	52.18	53.65	51.16	51.53	51.53	362,600
Sep 5, 2024	52.20	53.06	51.83	51.97	51.97	278,800
Sep 4, 2024	51.71	52.92	51.44	52.07	52.07	292,000
Sep 3, 2024	52.81	54.53	51.85	52.24	52.24	440,400
Aug 30, 2024	54.41	54.42	52.76	53.43	53.43	240,200
Aug 29, 2024	55.10	55.10	53.91	53.98	53.98	292,600
Aug 28, 2024	54.98	55.26	53.85	54.52	54.52	506,300
Aug 27, 2024	54.97	55.70	54.03	55.46	55.46	427,800
Aug 26, 2024	55.14	56.41	55.00	55.78	55.78	583,100
Aug 23, 2024	52.27	55.34	52.06	54.53	54.53	906,900
Aug 22, 2024	53.44	53.65	51.75	51.82	51.82	439,300
Aug 21, 2024	53.19	53.44	52.11	53.11	53.11	742,700
Aug 20, 2024	53.86	54.43	52.35	52.71	52.71	370,500
Aug 19, 2024	51.70	53.78	51.42	53.64	53.64	446,900
Aug 16, 2024	50.74	51.80	50.65	51.74	51.74	367,600
Aug 15, 2024	52.09	52.24	50.75	51.50	51.50	719,800
Aug 14, 2024	51.71	52.04	50.18	51.84	51.84	603,500
Aug 13, 2024	49.79	51.67	49.40	51.44	51.44	502,300
Aug 12, 2024	50.13	50.13	48.70	49.08	49.08	675,900
Aug 9, 2024	48.11	50.12	47.86	49.96	49.96	1,196,100
Aug 8, 2024	46.59	48.66	45.49	47.70	47.70	2,097,000
Aug 7, 2024	41.75	42.44	40.30	40.35	40.35	1,832,300
Aug 6, 2024	42.14	42.20	41.25	41.30	41.30	598,600
Aug 5, 2024	41.00	42.22	40.55	41.61	41.61	808,300
Aug 2, 2024	43.22	43.49	42.23	43.14	43.14	822,000
Aug 1, 2024	47.97	47.97	43.84	44.38	44.38	817,400
Jul 31, 2024	48.12	49.25	47.21	47.40	47.40	873,900
Jul 30, 2024	48.30	48.30	47.01	47.75	47.75	573,700
Jul 29, 2024	48.44	49.06	47.79	47.89	47.89	413,200
Jul 26, 2024	48.18	49.11	47.36	48.08	48.08	550,800
Jul 25, 2024	46.30	48.15	45.87	47.36	47.36	787,300
Jul 24, 2024	49.59	50.00	46.06	46.27	46.27	770,600
Jul 23, 2024	49.96	50.87	49.69	49.92	49.92	308,900
Jul 22, 2024	49.46	50.29	49.13	50.13	50.13	346,600
Jul 19, 2024	49.72	49.97	48.81	49.10	49.10	402,300
Jul 18, 2024	51.27	52.11	49.15	49.66	49.66	395,200
Jul 17, 2024	51.63	52.84	51.25	51.27	51.27	499,000
Jul 16, 2024	50.40	52.68	50.30	52.58	52.58	921,500
Jul 15, 2024	49.28	50.32	48.42	50.05	50.05	694,200
Jul 12, 2024	49.07	49.41	48.04	48.89	48.89	528,500
Jul 11, 2024	47.16	48.50	47.08	48.35	48.35	1,320,300
Jul 10, 2024	46.92	47.08	45.00	46.00	46.00	500,500
Jul 9, 2024	45.22	46.53	44.77	46.35	46.35	652,300
Jul 8, 2024	44.65	45.68	43.81	45.31	45.31	540,300
Jul 5, 2024	44.49	44.96	43.99	44.65	44.65	296,500
Jul 3, 2024	43.42	45.05	43.38	44.36	44.36	199,800
Jul 2, 2024	44.25	44.37	43.27	43.46	43.46	332,500
Jul 1, 2024	45.03	45.17	43.19	44.18	44.18	598,100
Jun 28, 2024	45.53	46.23	44.39	45.04	45.04	1,217,600
Jun 27, 2024	45.12	45.67	44.92	45.38	45.38	387,700
Jun 26, 2024	44.38	45.36	44.12	45.21	45.21	413,100
Jun 25, 2024	45.67	46.04	44.34	44.60	44.60	555,000
Jun 24, 2024	47.54	48.07	45.49	45.68	45.68	491,300
Jun 21, 2024	47.61	47.69	47.13	47.57	47.57	690,100
Jun 20, 2024	47.43	48.04	46.43	47.49	47.49	818,300
Jun 18, 2024	45.70	47.62	45.55	47.55	47.55	566,400
Jun 17, 2024	46.50	46.60	45.48	45.54	45.54	464,400
Jun 14, 2024	47.27	47.41	46.14	46.55	46.55	396,300
Jun 13, 2024	47.06	47.51	46.19	47.07	47.07	562,700
Jun 12, 2024	44.42	47.55	44.42	47.06	47.06	1,437,600
Jun 11, 2024	42.34	42.35	41.37	41.74	41.74	290,600
Jun 10, 2024	41.06	43.08	41.06	42.55	42.55	507,700
Jun 7, 2024	40.78	41.68	40.41	41.57	41.57	266,400
Jun 6, 2024	41.64	42.02	41.41	41.70	41.70	289,600
Jun 5, 2024	41.17	41.92	40.87	41.86	41.86	395,300
Jun 4, 2024	40.49	41.91	40.49	41.01	41.01	445,700
Jun 3, 2024	40.37	40.90	39.83	40.89	40.89	564,000
May 31, 2024	39.22	40.16	38.91	40.15	40.15	499,800
May 30, 2024	38.91	39.19	38.57	38.66	38.66	437,200
May 29, 2024	38.57	39.22	38.40	38.73	38.73	509,500
May 28, 2024	39.66	39.96	38.95	39.16	39.16	499,200
May 24, 2024	39.51	39.90	39.04	39.14	39.14	354,900
May 23, 2024	40.86	40.98	39.18	39.34	39.34	588,100
May 22, 2024	41.60	41.64	40.57	40.84	40.84	418,400
May 21, 2024	42.38	42.38	41.70	41.80	41.80	488,400
May 20, 2024	43.20	43.51	42.53	42.58	42.58	393,300
May 17, 2024	43.98	44.05	43.09	43.35	43.35	384,800
May 16, 2024	43.67	44.17	43.59	43.91	43.91	438,000
May 15, 2024	45.09	45.17	43.25	44.23	44.23	748,900
May 14, 2024	42.80	44.98	42.80	43.85	43.85	676,600
May 13, 2024	42.08	42.87	41.91	42.20	42.20	473,400
May 10, 2024	42.59	42.59	41.59	41.80	41.80	521,300
May 9, 2024	41.38	42.54	41.38	42.46	42.46	531,800
May 8, 2024	41.92	42.30	41.14	41.21	41.21	752,800
May 7, 2024	41.22	42.81	41.22	42.36	42.36	726,000
May 6, 2024	40.49	41.09	40.16	41.06	41.06	688,800
May 3, 2024	40.72	41.82	39.88	40.07	40.07	900,500
May 2, 2024	39.79	39.88	38.06	39.19	39.19	1,540,900
May 1, 2024	42.03	42.85	41.09	41.44	41.44	1,168,400
Apr 30, 2024	42.73	43.18	41.93	42.00	42.00	704,500
Apr 29, 2024	43.24	43.82	42.74	43.11	43.11	455,500
Apr 26, 2024	42.42	43.66	42.14	43.13	43.13	380,400
Apr 25, 2024	41.80	42.98	41.65	42.41	42.41	550,600
Apr 24, 2024	43.24	44.15	42.77	42.88	42.88	426,100
Apr 23, 2024	41.47	43.35	41.47	43.18	43.18	873,400
Apr 22, 2024	41.45	41.73	40.47	41.51	41.51	717,600
Apr 19, 2024	40.79	41.62	40.77	41.04	41.04	336,800
Apr 18, 2024	42.19	42.35	41.09	41.11	41.11	401,400
Apr 17, 2024	42.79	43.10	41.87	41.88	41.88	417,000
Apr 16, 2024	42.16	42.76	41.68	42.70	42.70	679,600
Apr 15, 2024	44.08	44.08	42.34	42.41	42.41	450,100
Apr 12, 2024	44.13	44.44	43.63	43.71	43.71	315,100
Apr 11, 2024	44.92	45.28	43.92	44.41	44.41	550,800
Apr 10, 2024	45.02	45.46	44.12	44.40	44.40	637,700
Apr 9, 2024	46.81	47.30	46.29	47.19	47.19	435,400
Apr 8, 2024	46.70	46.74	45.54	46.61	46.61	576,800
Apr 5, 2024	45.59	46.43	44.51	46.23	46.23	849,200
Apr 4, 2024	46.36	47.10	45.68	45.83	45.83	350,400

YELP Yelp Inc.

37.07

-3.39%

MTCH Match Group, Inc.

30.18

-3.52%

ANGI Angi Inc.

13.10

-6.43%

TME Tencent Music Entertainment Group

14.32

+0.21%

UPWK Upwork Inc.

12.53

-6.42%

WB Weibo Corporation

9.17

-2.86%

PINS Pinterest, Inc.

27.51

-12.33%

IAC IAC Inc.

36.76

-8.15%

FVRR Fiverr International Ltd.

23.44

-4.29%

DASH DoorDash, Inc.

173.99

-8.06%