NasdaqGS - Delayed Quote USD
Zillow Group, Inc. (ZG)
70.05
-0.34
(-0.48%)
At close: June 11 at 4:00:01 PM EDT
70.05
0.00
(0.00%)
After hours: June 11 at 4:38:18 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 70.90 | 72.16 | 70.05 | 70.05 | 70.05 | 402,107 |
| Jun 10, 2025 | 69.38 | 70.44 | 69.18 | 70.39 | 70.39 | 333,900 |
| Jun 9, 2025 | 69.50 | 69.65 | 68.53 | 69.41 | 69.41 | 372,300 |
| Jun 6, 2025 | 69.38 | 69.63 | 68.74 | 69.41 | 69.41 | 321,400 |
| Jun 5, 2025 | 69.04 | 70.40 | 68.25 | 68.89 | 68.89 | 414,000 |
| Jun 4, 2025 | 67.99 | 69.29 | 67.61 | 69.15 | 69.15 | 328,400 |
| Jun 3, 2025 | 67.37 | 68.06 | 66.68 | 68.00 | 68.00 | 351,800 |
| Jun 2, 2025 | 65.72 | 67.61 | 64.49 | 67.35 | 67.35 | 402,200 |
| May 30, 2025 | 65.12 | 66.29 | 64.52 | 66.17 | 66.17 | 352,400 |
| May 29, 2025 | 66.83 | 67.05 | 64.91 | 65.54 | 65.54 | 302,000 |
| May 28, 2025 | 65.91 | 66.37 | 65.57 | 66.22 | 66.22 | 239,700 |
| May 27, 2025 | 66.40 | 66.71 | 65.00 | 65.91 | 65.91 | 836,900 |
| May 23, 2025 | 63.79 | 65.57 | 63.25 | 65.27 | 65.27 | 531,400 |
| May 22, 2025 | 64.47 | 64.95 | 63.84 | 64.26 | 64.26 | 748,200 |
| May 21, 2025 | 65.55 | 66.41 | 64.23 | 64.42 | 64.42 | 543,900 |
| May 20, 2025 | 66.62 | 67.21 | 66.04 | 66.33 | 66.33 | 531,100 |
| May 19, 2025 | 66.71 | 67.56 | 66.47 | 66.84 | 66.84 | 525,300 |
| May 16, 2025 | 67.29 | 69.17 | 67.29 | 68.76 | 68.76 | 475,500 |
| May 15, 2025 | 66.92 | 67.69 | 65.99 | 67.22 | 67.22 | 618,600 |
| May 14, 2025 | 68.90 | 68.90 | 67.11 | 67.25 | 67.25 | 833,700 |
| May 13, 2025 | 70.26 | 70.68 | 69.11 | 69.24 | 69.24 | 565,400 |
| May 12, 2025 | 69.34 | 70.14 | 68.77 | 70.08 | 70.08 | 617,100 |
| May 9, 2025 | 66.06 | 67.40 | 65.48 | 66.78 | 66.78 | 628,700 |
| May 8, 2025 | 64.44 | 68.45 | 63.60 | 66.75 | 66.75 | 1,089,200 |
| May 7, 2025 | 66.85 | 67.36 | 65.87 | 66.44 | 66.44 | 1,012,900 |
| May 6, 2025 | 66.03 | 67.03 | 65.93 | 66.06 | 66.06 | 271,700 |
| May 5, 2025 | 66.43 | 67.72 | 66.43 | 66.98 | 66.98 | 309,100 |
| May 2, 2025 | 67.44 | 68.01 | 66.76 | 67.63 | 67.63 | 413,200 |
| May 1, 2025 | 66.43 | 67.34 | 66.11 | 66.14 | 66.14 | 255,400 |
| Apr 30, 2025 | 65.24 | 66.14 | 64.21 | 65.98 | 65.98 | 497,700 |
| Apr 29, 2025 | 64.91 | 66.33 | 64.91 | 66.15 | 66.15 | 287,300 |
| Apr 28, 2025 | 65.09 | 65.56 | 64.12 | 64.85 | 64.85 | 266,500 |
| Apr 25, 2025 | 64.70 | 65.79 | 64.29 | 65.19 | 65.19 | 212,700 |
| Apr 24, 2025 | 63.40 | 65.27 | 63.07 | 64.82 | 64.82 | 210,800 |
| Apr 23, 2025 | 64.00 | 65.81 | 63.04 | 63.20 | 63.20 | 335,600 |
| Apr 22, 2025 | 60.61 | 62.45 | 60.30 | 61.78 | 61.78 | 307,300 |
| Apr 21, 2025 | 60.33 | 60.95 | 59.20 | 59.44 | 59.44 | 454,200 |
| Apr 17, 2025 | 61.37 | 62.17 | 61.09 | 61.49 | 61.49 | 254,700 |
| Apr 16, 2025 | 62.14 | 62.63 | 60.27 | 61.42 | 61.42 | 319,500 |
| Apr 15, 2025 | 61.72 | 63.42 | 61.72 | 63.06 | 63.06 | 371,400 |
| Apr 14, 2025 | 61.79 | 62.00 | 60.51 | 61.72 | 61.72 | 362,500 |
| Apr 11, 2025 | 60.62 | 60.62 | 58.63 | 60.28 | 60.28 | 583,700 |
| Apr 10, 2025 | 63.00 | 63.52 | 59.86 | 60.84 | 60.84 | 469,400 |
| Apr 9, 2025 | 58.45 | 65.19 | 56.63 | 64.96 | 64.96 | 1,338,900 |
| Apr 8, 2025 | 65.22 | 65.37 | 58.86 | 59.74 | 59.74 | 1,058,400 |
| Apr 7, 2025 | 62.04 | 67.40 | 61.94 | 62.97 | 62.97 | 970,000 |
| Apr 4, 2025 | 64.86 | 67.93 | 63.36 | 65.32 | 65.32 | 1,047,400 |
| 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 |
Related Tickers
MTCH Match Group, Inc.
31.54
-0.50%
ANGI Angi Inc.
16.63
+0.30%
UPWK Upwork Inc.
14.57
-5.14%
JOYY JOYY Inc.
49.57
-0.06%
OPRA Opera Limited
19.10
+0.69%
GRPN Groupon, Inc.
32.66
+0.15%
BZ Kanzhun Limited
18.64
+0.70%
YELP Yelp Inc.
36.51
-1.85%
TME Tencent Music Entertainment Group
18.58
+1.31%
IAC IAC Inc.
37.10
+0.13%