Zillow Group, Inc. (ZG)
NASDAQ: ZG · Real-Time Price · USD
75.00
+2.45 (3.38%)
At close: Nov 20, 2024, 4:00 PM
75.30
+0.30 (0.40%)
After-hours: Nov 20, 2024, 5:03 PM EST

Zillow Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202472.5175.5072.5175.0075.003.38%682,220
Nov 19, 202470.6272.7070.5072.5572.552.41%770,767
Nov 18, 202470.2971.0069.7570.8470.840.16%483,226
Nov 15, 202471.1971.4169.8070.7370.73-1.76%595,154
Nov 14, 202472.0372.7671.2672.0072.00-0.30%671,897
Nov 13, 202472.6673.1470.5172.2272.220.32%784,986
Nov 12, 202472.7573.8971.5771.9971.99-1.65%507,877
Nov 11, 202471.2573.3570.8973.2073.202.72%632,096
Nov 8, 202469.9072.0367.2771.2671.261.67%988,353
Nov 7, 202465.0071.2864.7170.0970.0924.98%1,573,148
Nov 6, 202459.0860.4655.2256.0856.08-7.47%1,941,295
Nov 5, 202458.3860.6258.3460.6160.613.61%404,966
Nov 4, 202457.5460.4957.5458.5058.501.44%399,606
Nov 1, 202458.3859.3757.3757.6757.67-0.65%352,126
Oct 31, 202457.5058.4957.3458.0558.050.55%410,885
Oct 30, 202456.7758.4456.7757.7357.732.21%346,200
Oct 29, 202457.3057.3055.0856.4856.48-2.17%603,754
Oct 28, 202458.1958.5857.5657.7357.730.24%170,666
Oct 25, 202458.1158.9657.5057.5957.59-0.28%294,136
Oct 24, 202457.6858.8457.4857.7557.750.36%209,797
Oct 23, 202458.2759.4557.4257.5457.54-1.91%599,344
Oct 22, 202461.1462.0058.5458.6658.66-3.60%407,052
Oct 21, 202461.4662.8059.5560.8560.85-1.33%301,632
Oct 18, 202460.4962.0360.1061.6761.671.70%310,451
Oct 17, 202461.2761.4559.4260.6460.64-1.69%309,028
Oct 16, 202462.0062.3061.2061.6861.680.36%269,818
Oct 15, 202461.2862.2160.7261.4661.461.05%403,924
Oct 14, 202460.6261.1560.0760.8260.82-345,334
Oct 11, 202458.7460.8658.7460.8260.823.38%363,278
Oct 10, 202457.4959.0457.4958.8358.830.24%784,103
Oct 9, 202459.7560.3758.0958.6958.69-2.75%441,411
Oct 8, 202458.9161.3958.9160.3560.352.48%386,461
Oct 7, 202460.7160.7158.1758.8958.89-3.46%608,129
Oct 4, 202462.1363.1260.3561.0061.00-1.20%635,540
Oct 3, 202461.0161.8560.5761.7461.740.16%295,890
Oct 2, 202462.5262.5261.1861.6461.64-1.71%315,853
Oct 1, 202462.2763.2461.1862.7162.711.26%284,992
Sep 30, 202463.0564.0161.4261.9361.93-2.44%605,114
Sep 27, 202464.2964.7062.8963.4863.48-0.08%324,882
Sep 26, 202465.0065.1563.3563.5363.53-1.24%496,729
Sep 25, 202464.9865.3963.8564.3364.33-1.29%407,365
Sep 24, 202463.6465.3663.3165.1765.172.40%493,762
Sep 23, 202465.6165.7363.5663.6463.64-2.17%412,163
Sep 20, 202466.2666.4164.4665.0565.05-1.12%905,738
Sep 19, 202464.7066.7564.4565.7965.794.10%1,322,575
Sep 18, 202460.9865.6060.0563.2063.203.81%1,310,583
Sep 17, 202461.5162.2559.9360.8860.880.41%669,079
Sep 16, 202459.3061.0658.3160.6360.634.82%907,579
Sep 13, 202455.4858.2355.2857.8457.845.39%727,589
Sep 12, 202454.1754.9453.6854.8854.881.31%305,326
Sep 11, 202453.9954.4852.1754.1754.17-0.31%404,795
Sep 10, 202452.5554.3652.0754.3454.343.56%452,005
Sep 9, 202451.7652.8251.4952.4752.471.82%493,319
Sep 6, 202452.1853.6551.1651.5351.53-0.85%362,760
Sep 5, 202452.2053.0651.8351.9751.97-0.19%278,838
Sep 4, 202451.7152.9251.4452.0752.07-0.33%291,834
Sep 3, 202452.8154.5351.8552.2452.24-2.23%440,440
Aug 30, 202454.4154.4252.7653.4353.43-1.02%240,226
Aug 29, 202455.1055.1053.9153.9853.98-0.99%292,582
Aug 28, 202454.9855.2653.8554.5254.52-1.69%506,295
Aug 27, 202454.9755.7054.0355.4655.46-0.57%427,869
Aug 26, 202455.1456.4155.0055.7855.782.29%583,073
Aug 23, 202452.2755.3452.0654.5354.535.23%906,937
Aug 22, 202453.4453.6551.7551.8251.82-2.43%439,269
Aug 21, 202453.1953.4452.1153.1153.110.76%742,701
Aug 20, 202453.8654.4352.3552.7152.71-1.73%370,636
Aug 19, 202451.7053.7851.4253.6453.643.67%447,107
Aug 16, 202450.7451.8050.6551.7451.740.47%367,585
Aug 15, 202452.0952.2450.7551.5051.50-0.66%719,842
Aug 14, 202451.7152.0450.1851.8451.840.78%603,480
Aug 13, 202449.7951.6749.4051.4451.444.81%502,316
Aug 12, 202450.1350.1348.7049.0849.08-1.76%675,949
Aug 9, 202448.1150.1247.8649.9649.964.74%1,196,349
Aug 8, 202446.5948.6645.4947.7047.7018.22%2,097,029
Aug 7, 202441.7542.4440.3040.3540.35-2.30%1,832,336
Aug 6, 202442.1442.2041.2541.3041.30-0.75%598,575
Aug 5, 202441.0042.2240.5541.6141.61-3.55%808,325
Aug 2, 202443.2243.4942.2343.1443.14-2.79%822,014
Aug 1, 202447.9747.9743.8444.3844.38-6.37%817,395
Jul 31, 202448.1249.2547.2147.4047.40-0.73%873,909
Jul 30, 202448.3048.3047.0147.7547.75-0.29%573,700
Jul 29, 202448.4449.0647.7947.8947.89-0.40%413,223
Jul 26, 202448.1849.1147.3648.0848.081.52%550,845
Jul 25, 202446.3048.1545.8747.3647.362.36%787,359
Jul 24, 202449.5950.0046.0646.2746.27-7.31%770,711
Jul 23, 202449.9650.8749.6949.9249.92-0.42%308,947
Jul 22, 202449.4650.2949.1350.1350.132.10%346,638
Jul 19, 202449.7249.9748.8149.1049.10-1.13%402,297
Jul 18, 202451.2752.1149.1549.6649.66-3.14%395,168
Jul 17, 202451.6352.8451.2551.2751.27-2.49%499,016
Jul 16, 202450.4052.6850.3052.5852.585.05%921,583
Jul 15, 202449.2850.3248.4250.0550.052.37%694,179
Jul 12, 202449.0749.4148.0448.8948.891.12%528,450
Jul 11, 202447.1648.5047.0848.3548.355.11%1,320,371
Jul 10, 202446.9247.0845.0046.0046.00-0.76%500,531
Jul 9, 202445.2246.5344.7746.3546.352.30%652,299
Jul 8, 202444.6545.6843.8145.3145.311.48%540,265
Jul 5, 202444.4944.9643.9944.6544.650.65%296,613
Jul 3, 202443.4245.0543.3844.3644.362.07%199,751
Jul 2, 202444.2544.3743.2743.4643.46-1.63%332,477