Zillow Group, Inc. (Z)
NASDAQ: Z · Real-Time Price · USD
65.53
-0.79 (-1.19%)
At close: Sep 26, 2024, 4:00 PM
65.70
+0.17 (0.26%)
After-hours: Sep 26, 2024, 4:56 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 67.03 | 67.44 | 65.75 | 66.32 | 66.32 | -1.40% | 2,801,354 |
| Sep 24, 2024 | 65.49 | 67.34 | 65.24 | 67.26 | 67.26 | 2.66% | 2,153,149 |
| Sep 23, 2024 | 67.93 | 67.93 | 65.35 | 65.52 | 65.52 | -2.34% | 2,979,858 |
| Sep 20, 2024 | 68.45 | 68.50 | 66.20 | 67.09 | 67.09 | -1.11% | 5,320,464 |
| Sep 19, 2024 | 66.82 | 68.73 | 66.15 | 67.84 | 67.84 | 4.19% | 4,972,329 |
| Sep 18, 2024 | 63.09 | 67.60 | 61.92 | 65.11 | 65.11 | 3.66% | 7,549,782 |
| Sep 17, 2024 | 63.33 | 64.24 | 61.92 | 62.81 | 62.81 | 0.35% | 4,527,449 |
| Sep 16, 2024 | 61.06 | 63.05 | 60.36 | 62.59 | 62.59 | 4.77% | 5,606,235 |
| Sep 13, 2024 | 57.07 | 60.18 | 56.82 | 59.74 | 59.74 | 5.47% | 5,744,388 |
| Sep 12, 2024 | 56.11 | 56.82 | 55.46 | 56.64 | 56.64 | 1.22% | 2,144,538 |
| Sep 11, 2024 | 55.68 | 56.29 | 53.90 | 55.96 | 55.96 | -0.39% | 2,681,687 |
| Sep 10, 2024 | 54.23 | 56.26 | 53.68 | 56.18 | 56.18 | 3.88% | 3,145,351 |
| Sep 9, 2024 | 53.44 | 54.44 | 53.03 | 54.08 | 54.08 | 1.43% | 2,202,712 |
| Sep 6, 2024 | 54.15 | 55.42 | 52.86 | 53.32 | 53.32 | -0.54% | 2,531,063 |
| Sep 5, 2024 | 54.09 | 54.79 | 53.45 | 53.61 | 53.61 | -0.43% | 1,758,932 |
| Sep 4, 2024 | 53.56 | 54.70 | 53.09 | 53.84 | 53.84 | -0.31% | 2,133,691 |
| Sep 3, 2024 | 54.87 | 56.26 | 53.52 | 54.01 | 54.01 | -2.33% | 2,962,600 |
| Aug 30, 2024 | 56.30 | 56.40 | 54.60 | 55.30 | 55.30 | -1.02% | 2,946,141 |
| Aug 29, 2024 | 56.78 | 56.95 | 55.79 | 55.87 | 55.87 | -0.87% | 2,375,664 |
| Aug 28, 2024 | 56.89 | 57.11 | 55.73 | 56.36 | 56.36 | -1.67% | 2,444,341 |
| Aug 27, 2024 | 56.74 | 57.54 | 55.70 | 57.32 | 57.32 | -0.37% | 3,226,942 |
| Aug 26, 2024 | 56.56 | 58.29 | 56.56 | 57.53 | 57.53 | 2.09% | 5,418,402 |
| Aug 23, 2024 | 53.98 | 57.08 | 53.81 | 56.35 | 56.35 | 5.19% | 5,370,629 |
| Aug 22, 2024 | 55.00 | 55.30 | 53.45 | 53.57 | 53.57 | -2.16% | 3,492,183 |
| Aug 21, 2024 | 55.13 | 55.29 | 53.93 | 54.75 | 54.75 | 0.26% | 2,991,503 |
| Aug 20, 2024 | 55.60 | 56.52 | 54.22 | 54.61 | 54.61 | -1.78% | 3,544,085 |
| Aug 19, 2024 | 53.55 | 55.72 | 53.34 | 55.60 | 55.60 | 3.73% | 3,553,512 |
| Aug 16, 2024 | 52.54 | 53.69 | 52.45 | 53.60 | 53.60 | 0.51% | 3,245,387 |
| Aug 15, 2024 | 53.72 | 54.19 | 52.60 | 53.33 | 53.33 | -0.54% | 3,231,920 |
| Aug 14, 2024 | 53.75 | 54.13 | 51.94 | 53.62 | 53.62 | 0.39% | 3,778,854 |
| Aug 13, 2024 | 51.77 | 53.59 | 51.16 | 53.41 | 53.41 | 4.64% | 3,403,166 |
| Aug 12, 2024 | 52.00 | 52.03 | 50.59 | 51.04 | 51.04 | -1.69% | 3,423,593 |
| Aug 9, 2024 | 49.82 | 52.04 | 49.63 | 51.92 | 51.92 | 5.10% | 5,964,574 |
| Aug 8, 2024 | 48.33 | 50.41 | 46.75 | 49.40 | 49.40 | 18.27% | 12,987,920 |
| Aug 7, 2024 | 42.49 | 43.80 | 41.67 | 41.77 | 41.77 | -1.51% | 7,188,774 |
| Aug 6, 2024 | 43.14 | 43.48 | 42.37 | 42.41 | 42.41 | -0.98% | 3,295,070 |
| Aug 5, 2024 | 42.62 | 43.65 | 41.75 | 42.83 | 42.83 | -3.45% | 5,628,778 |
| Aug 2, 2024 | 44.74 | 44.85 | 43.50 | 44.36 | 44.36 | -2.63% | 5,714,905 |
| Aug 1, 2024 | 49.50 | 49.54 | 45.12 | 45.56 | 45.56 | -6.45% | 3,842,311 |
| Jul 31, 2024 | 49.70 | 50.80 | 48.60 | 48.70 | 48.70 | -1.12% | 3,946,130 |
| Jul 30, 2024 | 49.38 | 49.46 | 48.28 | 49.25 | 49.25 | 0.22% | 2,737,173 |
| Jul 29, 2024 | 49.50 | 50.27 | 48.89 | 49.14 | 49.14 | -0.30% | 2,097,480 |
| Jul 26, 2024 | 49.69 | 50.46 | 48.58 | 49.29 | 49.29 | 1.69% | 2,617,914 |
| Jul 25, 2024 | 47.41 | 49.43 | 47.14 | 48.47 | 48.47 | 2.04% | 3,841,344 |
| Jul 24, 2024 | 50.88 | 51.42 | 47.36 | 47.50 | 47.50 | -7.32% | 4,466,263 |
| Jul 23, 2024 | 51.14 | 52.32 | 50.98 | 51.25 | 51.25 | -0.58% | 3,813,200 |
| Jul 22, 2024 | 50.70 | 51.69 | 50.42 | 51.55 | 51.55 | 2.26% | 2,693,515 |
| Jul 19, 2024 | 50.92 | 51.14 | 50.05 | 50.41 | 50.41 | -1.10% | 2,729,522 |
| Jul 18, 2024 | 52.50 | 53.62 | 50.50 | 50.97 | 50.97 | -3.32% | 3,267,417 |
| Jul 17, 2024 | 53.03 | 54.28 | 52.68 | 52.72 | 52.72 | -2.41% | 4,027,093 |
| Jul 16, 2024 | 52.00 | 54.08 | 51.88 | 54.02 | 54.02 | 4.61% | 5,272,760 |
| Jul 15, 2024 | 50.36 | 51.93 | 49.71 | 51.64 | 51.64 | 2.70% | 3,001,665 |
| Jul 12, 2024 | 49.94 | 50.82 | 49.04 | 50.28 | 50.28 | 1.78% | 3,696,210 |
| Jul 11, 2024 | 48.64 | 49.82 | 48.37 | 49.40 | 49.40 | 4.33% | 4,065,982 |
| Jul 10, 2024 | 48.39 | 48.56 | 46.37 | 47.35 | 47.35 | -1.23% | 2,466,655 |
| Jul 9, 2024 | 46.85 | 48.06 | 46.18 | 47.94 | 47.94 | 2.30% | 2,852,774 |
| Jul 8, 2024 | 46.32 | 47.19 | 45.25 | 46.86 | 46.86 | 1.36% | 2,985,018 |
| Jul 5, 2024 | 45.80 | 46.50 | 45.42 | 46.23 | 46.23 | 0.94% | 1,744,036 |
| Jul 3, 2024 | 44.90 | 46.62 | 44.67 | 45.80 | 45.80 | 2.16% | 1,904,613 |
| Jul 2, 2024 | 45.89 | 45.89 | 44.62 | 44.83 | 44.83 | -1.77% | 3,190,077 |
| Jul 1, 2024 | 46.27 | 46.27 | 44.68 | 45.64 | 45.64 | -1.62% | 4,082,678 |
| Jun 28, 2024 | 47.10 | 47.74 | 45.97 | 46.39 | 46.39 | -0.88% | 3,580,867 |
| Jun 27, 2024 | 46.50 | 47.10 | 46.30 | 46.80 | 46.80 | 0.65% | 2,612,287 |
| Jun 26, 2024 | 45.57 | 46.67 | 45.41 | 46.50 | 46.50 | 1.11% | 3,609,389 |
| Jun 25, 2024 | 46.93 | 47.40 | 45.64 | 45.99 | 45.99 | -2.19% | 4,416,997 |
| Jun 24, 2024 | 48.91 | 49.55 | 46.77 | 47.02 | 47.02 | -3.86% | 4,018,388 |
| Jun 21, 2024 | 48.82 | 49.10 | 48.45 | 48.91 | 48.91 | 0.16% | 5,506,346 |
| Jun 20, 2024 | 49.00 | 49.45 | 47.82 | 48.83 | 48.83 | -0.39% | 3,011,891 |
| Jun 18, 2024 | 47.00 | 49.16 | 46.80 | 49.02 | 49.02 | 4.72% | 4,630,892 |
| Jun 17, 2024 | 47.79 | 48.00 | 46.78 | 46.81 | 46.81 | -2.48% | 2,859,051 |
| Jun 14, 2024 | 48.72 | 48.87 | 47.46 | 48.00 | 48.00 | -1.03% | 3,650,522 |
| Jun 13, 2024 | 48.42 | 48.93 | 47.60 | 48.50 | 48.50 | -0.02% | 6,349,679 |
| Jun 12, 2024 | 45.52 | 48.83 | 45.50 | 48.51 | 48.51 | 13.31% | 14,071,889 |
| Jun 11, 2024 | 43.33 | 43.42 | 42.43 | 42.81 | 42.81 | -1.59% | 3,735,369 |
| Jun 10, 2024 | 42.20 | 44.22 | 42.20 | 43.50 | 43.50 | 2.04% | 4,882,438 |
| Jun 7, 2024 | 41.72 | 42.76 | 41.29 | 42.63 | 42.63 | -0.12% | 4,291,111 |
| Jun 6, 2024 | 42.57 | 43.03 | 42.32 | 42.68 | 42.68 | -0.26% | 1,583,664 |
| Jun 5, 2024 | 41.96 | 42.93 | 41.77 | 42.79 | 42.79 | 2.08% | 2,241,177 |
| Jun 4, 2024 | 41.62 | 42.87 | 41.55 | 41.92 | 41.92 | 0.50% | 4,199,788 |
| Jun 3, 2024 | 41.16 | 41.77 | 40.61 | 41.71 | 41.71 | 1.86% | 3,709,691 |
| May 31, 2024 | 39.85 | 41.00 | 39.48 | 40.95 | 40.95 | 4.44% | 5,228,383 |
| May 30, 2024 | 39.39 | 39.82 | 39.20 | 39.21 | 39.21 | -0.15% | 2,754,478 |
| May 29, 2024 | 39.05 | 39.95 | 39.05 | 39.27 | 39.27 | -1.23% | 2,866,601 |
| May 28, 2024 | 40.00 | 40.56 | 39.54 | 39.76 | 39.76 | 0.23% | 2,045,025 |
| May 24, 2024 | 40.15 | 40.59 | 39.63 | 39.67 | 39.67 | -0.53% | 1,814,816 |
| May 23, 2024 | 41.55 | 41.76 | 39.86 | 39.88 | 39.88 | -3.95% | 3,817,568 |
| May 22, 2024 | 42.10 | 42.28 | 41.23 | 41.52 | 41.52 | -1.91% | 3,093,810 |
| May 21, 2024 | 42.90 | 42.90 | 42.30 | 42.33 | 42.33 | -1.95% | 2,111,952 |
| May 20, 2024 | 44.00 | 44.36 | 43.14 | 43.17 | 43.17 | -2.11% | 1,738,237 |
| May 17, 2024 | 44.79 | 44.97 | 43.81 | 44.10 | 44.10 | -1.45% | 2,857,747 |
| May 16, 2024 | 45.00 | 45.03 | 44.39 | 44.75 | 44.75 | -0.84% | 2,937,910 |
| May 15, 2024 | 46.00 | 46.05 | 43.84 | 45.13 | 45.13 | 0.96% | 5,527,431 |
| May 14, 2024 | 43.43 | 45.77 | 43.34 | 44.70 | 44.70 | 4.34% | 5,521,255 |
| May 13, 2024 | 42.70 | 43.43 | 42.44 | 42.84 | 42.84 | 1.13% | 1,964,461 |
| May 10, 2024 | 43.09 | 43.23 | 42.17 | 42.36 | 42.36 | -1.67% | 2,713,815 |
| May 9, 2024 | 41.86 | 43.14 | 41.75 | 43.08 | 43.08 | 3.43% | 3,022,695 |
| May 8, 2024 | 42.75 | 43.07 | 41.62 | 41.65 | 41.65 | -3.41% | 3,139,568 |
| May 7, 2024 | 41.86 | 43.49 | 41.81 | 43.12 | 43.12 | 3.41% | 6,777,535 |
| May 6, 2024 | 41.08 | 41.81 | 40.76 | 41.70 | 41.70 | 2.48% | 4,480,338 |
| May 3, 2024 | 41.27 | 42.41 | 40.50 | 40.69 | 40.69 | 2.13% | 5,361,323 |