NasdaqGS - Delayed Quote USD

Zillow Group, Inc. (ZG)

Compare
75.00 +2.45 (+3.38%)
At close: November 20 at 4:00 PM EST
74.62 -0.38 (-0.51%)
Pre-Market: 8:01 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 3, 2024 45.45 46.04 45.37 45.85 45.85 439,200
Apr 2, 2024 46.53 46.53 45.35 45.75 45.75 1,108,700
Apr 1, 2024 47.66 48.98 46.97 47.40 47.40 696,500
Mar 28, 2024 49.44 50.00 47.82 47.86 47.86 748,400
Mar 27, 2024 48.70 49.65 48.54 49.61 49.61 617,000
Mar 26, 2024 49.05 49.58 48.05 48.11 48.11 455,400
Mar 25, 2024 50.00 50.41 48.14 48.59 48.59 973,900
Mar 22, 2024 50.15 51.20 49.54 49.77 49.77 734,100
Mar 21, 2024 48.44 50.66 48.33 50.32 50.32 1,116,700
Mar 20, 2024 47.20 48.42 46.57 48.00 48.00 810,200
Mar 19, 2024 46.82 48.32 46.50 47.10 47.10 1,380,200
Mar 18, 2024 46.75 47.81 43.90 46.66 46.66 2,735,000
Mar 15, 2024 52.83 53.38 44.86 46.22 46.22 2,997,600
Mar 14, 2024 54.13 54.51 52.65 53.14 53.14 613,300
Mar 13, 2024 54.88 56.60 54.02 54.10 54.10 585,100
Mar 12, 2024 55.21 55.77 54.38 54.84 54.84 385,200
Mar 11, 2024 56.19 56.19 54.81 55.28 55.28 427,100
Mar 8, 2024 54.57 56.77 54.57 56.15 56.15 667,100
Mar 7, 2024 54.76 54.76 53.16 54.06 54.06 749,100
Mar 6, 2024 52.52 54.73 52.52 54.03 54.03 606,300
Mar 5, 2024 54.30 54.51 51.59 52.40 52.40 706,700
Mar 4, 2024 55.79 56.40 54.74 55.37 55.37 774,600
Mar 1, 2024 54.11 55.65 53.85 55.58 55.58 758,700
Feb 29, 2024 54.01 55.00 53.13 54.06 54.06 525,600
Feb 28, 2024 52.05 53.76 51.76 53.06 53.06 378,000
Feb 27, 2024 52.16 53.01 51.47 52.67 52.67 499,100
Feb 26, 2024 51.30 52.48 51.12 51.66 51.66 411,900
Feb 23, 2024 51.21 51.73 50.88 51.45 51.45 483,300
Feb 22, 2024 51.92 52.34 51.10 51.25 51.25 532,700
Feb 21, 2024 50.87 51.86 50.85 51.64 51.64 674,700
Feb 20, 2024 52.12 52.40 51.15 51.63 51.63 619,600
Feb 16, 2024 54.12 54.27 52.46 52.75 52.75 971,500
Feb 15, 2024 56.85 56.86 54.71 55.83 55.83 718,000
Feb 14, 2024 56.10 59.23 54.71 56.03 56.03 2,420,900
Feb 13, 2024 51.08 52.58 50.89 52.06 52.06 1,251,400
Feb 12, 2024 53.44 54.67 53.35 53.67 53.67 718,600
Feb 9, 2024 54.47 54.47 52.23 53.26 53.26 604,500
Feb 8, 2024 55.75 55.84 54.34 54.47 54.47 440,200
Feb 7, 2024 55.57 55.90 54.41 55.55 55.55 372,900
Feb 6, 2024 54.31 55.40 54.09 55.34 55.34 402,300
Feb 5, 2024 55.38 55.53 53.65 54.26 54.26 861,400
Feb 2, 2024 55.21 56.21 54.12 55.91 55.91 374,200
Feb 1, 2024 56.00 56.99 55.72 56.63 56.63 409,000
Jan 31, 2024 55.48 57.55 54.87 55.09 55.09 566,700
Jan 30, 2024 56.99 57.03 55.59 55.78 55.78 433,200
Jan 29, 2024 54.85 56.66 54.85 56.65 56.65 520,300
Jan 26, 2024 54.05 55.79 54.05 54.97 54.97 484,700
Jan 25, 2024 53.30 53.80 53.02 53.52 53.52 526,700
Jan 24, 2024 54.22 54.81 52.69 52.90 52.90 532,300
Jan 23, 2024 54.37 54.59 52.39 53.39 53.39 530,600
Jan 22, 2024 53.73 55.39 53.67 54.12 54.12 630,500
Jan 19, 2024 51.35 53.07 50.78 53.01 53.01 560,000
Jan 18, 2024 51.10 51.34 50.35 51.30 51.30 419,000
Jan 17, 2024 50.01 50.67 49.31 50.59 50.59 733,900
Jan 16, 2024 51.40 51.61 50.36 51.15 51.15 523,900
Jan 12, 2024 53.39 53.58 52.08 52.16 52.16 400,100
Jan 11, 2024 53.27 53.35 50.85 52.96 52.96 401,500
Jan 10, 2024 53.22 54.00 52.71 53.28 53.28 638,300
Jan 9, 2024 54.13 54.80 53.90 54.35 54.35 336,600
Jan 8, 2024 52.90 54.99 52.86 54.58 54.58 511,500
Jan 5, 2024 52.52 53.81 52.08 52.43 52.43 635,000
Jan 4, 2024 53.73 53.73 52.65 52.75 52.75 705,100
Jan 3, 2024 55.08 55.13 53.42 53.98 53.98 778,900
Jan 2, 2024 55.73 57.27 55.25 56.22 56.22 726,100
Dec 29, 2023 57.50 58.42 56.59 56.72 56.72 706,400
Dec 28, 2023 58.00 58.27 57.40 57.82 57.82 578,700
Dec 27, 2023 57.69 58.65 57.67 58.51 58.51 320,100
Dec 26, 2023 58.29 58.29 57.42 57.76 57.76 442,800
Dec 22, 2023 57.90 58.43 57.48 58.07 58.07 722,100
Dec 21, 2023 57.10 58.82 57.10 57.97 57.97 925,200
Dec 20, 2023 56.70 58.04 55.14 55.48 55.48 932,900
Dec 19, 2023 55.60 57.58 55.60 56.93 56.93 1,000,000
Dec 18, 2023 54.75 55.54 53.93 55.33 55.33 1,560,600
Dec 15, 2023 54.31 54.99 53.17 54.78 54.78 2,398,700
Dec 14, 2023 51.91 54.71 51.77 54.50 54.50 2,913,200
Dec 13, 2023 45.42 50.31 45.40 50.28 50.28 1,898,100
Dec 12, 2023 45.10 45.87 44.10 45.42 45.42 965,700
Dec 11, 2023 44.21 44.45 43.41 43.82 43.82 519,100
Dec 8, 2023 44.13 45.25 44.03 44.66 44.66 414,600
Dec 7, 2023 43.39 45.12 43.09 45.01 45.01 687,900
Dec 6, 2023 42.94 44.04 42.59 43.49 43.49 810,500
Dec 5, 2023 42.13 42.78 41.69 42.52 42.52 625,800
Dec 4, 2023 41.40 42.64 41.37 42.33 42.33 735,200
Dec 1, 2023 39.18 41.84 39.18 41.65 41.65 766,900
Nov 30, 2023 41.09 41.09 39.13 39.39 39.39 478,800
Nov 29, 2023 40.64 42.19 40.44 40.68 40.68 600,500
Nov 28, 2023 39.67 40.37 38.96 40.28 40.28 595,500
Nov 27, 2023 38.49 39.81 38.46 39.64 39.64 578,900
Nov 24, 2023 38.08 39.06 38.08 38.62 38.62 261,100
Nov 22, 2023 37.44 38.59 37.34 38.26 38.26 654,100
Nov 21, 2023 37.36 37.36 36.38 37.04 37.04 510,500

Related Tickers