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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 72.51 | 75.50 | 72.51 | 75.00 | 75.00 | 3.38% | 682,220 |
Nov 19, 2024 | 70.62 | 72.70 | 70.50 | 72.55 | 72.55 | 2.41% | 770,767 |
Nov 18, 2024 | 70.29 | 71.00 | 69.75 | 70.84 | 70.84 | 0.16% | 483,226 |
Nov 15, 2024 | 71.19 | 71.41 | 69.80 | 70.73 | 70.73 | -1.76% | 595,154 |
Nov 14, 2024 | 72.03 | 72.76 | 71.26 | 72.00 | 72.00 | -0.30% | 671,897 |
Nov 13, 2024 | 72.66 | 73.14 | 70.51 | 72.22 | 72.22 | 0.32% | 784,986 |
Nov 12, 2024 | 72.75 | 73.89 | 71.57 | 71.99 | 71.99 | -1.65% | 507,877 |
Nov 11, 2024 | 71.25 | 73.35 | 70.89 | 73.20 | 73.20 | 2.72% | 632,096 |
Nov 8, 2024 | 69.90 | 72.03 | 67.27 | 71.26 | 71.26 | 1.67% | 988,353 |
Nov 7, 2024 | 65.00 | 71.28 | 64.71 | 70.09 | 70.09 | 24.98% | 1,573,148 |
Nov 6, 2024 | 59.08 | 60.46 | 55.22 | 56.08 | 56.08 | -7.47% | 1,941,295 |
Nov 5, 2024 | 58.38 | 60.62 | 58.34 | 60.61 | 60.61 | 3.61% | 404,966 |
Nov 4, 2024 | 57.54 | 60.49 | 57.54 | 58.50 | 58.50 | 1.44% | 399,606 |
Nov 1, 2024 | 58.38 | 59.37 | 57.37 | 57.67 | 57.67 | -0.65% | 352,126 |
Oct 31, 2024 | 57.50 | 58.49 | 57.34 | 58.05 | 58.05 | 0.55% | 410,885 |
Oct 30, 2024 | 56.77 | 58.44 | 56.77 | 57.73 | 57.73 | 2.21% | 346,200 |
Oct 29, 2024 | 57.30 | 57.30 | 55.08 | 56.48 | 56.48 | -2.17% | 603,754 |
Oct 28, 2024 | 58.19 | 58.58 | 57.56 | 57.73 | 57.73 | 0.24% | 170,666 |
Oct 25, 2024 | 58.11 | 58.96 | 57.50 | 57.59 | 57.59 | -0.28% | 294,136 |
Oct 24, 2024 | 57.68 | 58.84 | 57.48 | 57.75 | 57.75 | 0.36% | 209,797 |
Oct 23, 2024 | 58.27 | 59.45 | 57.42 | 57.54 | 57.54 | -1.91% | 599,344 |
Oct 22, 2024 | 61.14 | 62.00 | 58.54 | 58.66 | 58.66 | -3.60% | 407,052 |
Oct 21, 2024 | 61.46 | 62.80 | 59.55 | 60.85 | 60.85 | -1.33% | 301,632 |
Oct 18, 2024 | 60.49 | 62.03 | 60.10 | 61.67 | 61.67 | 1.70% | 310,451 |
Oct 17, 2024 | 61.27 | 61.45 | 59.42 | 60.64 | 60.64 | -1.69% | 309,028 |
Oct 16, 2024 | 62.00 | 62.30 | 61.20 | 61.68 | 61.68 | 0.36% | 269,818 |
Oct 15, 2024 | 61.28 | 62.21 | 60.72 | 61.46 | 61.46 | 1.05% | 403,924 |
Oct 14, 2024 | 60.62 | 61.15 | 60.07 | 60.82 | 60.82 | - | 345,334 |
Oct 11, 2024 | 58.74 | 60.86 | 58.74 | 60.82 | 60.82 | 3.38% | 363,278 |
Oct 10, 2024 | 57.49 | 59.04 | 57.49 | 58.83 | 58.83 | 0.24% | 784,103 |
Oct 9, 2024 | 59.75 | 60.37 | 58.09 | 58.69 | 58.69 | -2.75% | 441,411 |
Oct 8, 2024 | 58.91 | 61.39 | 58.91 | 60.35 | 60.35 | 2.48% | 386,461 |
Oct 7, 2024 | 60.71 | 60.71 | 58.17 | 58.89 | 58.89 | -3.46% | 608,129 |
Oct 4, 2024 | 62.13 | 63.12 | 60.35 | 61.00 | 61.00 | -1.20% | 635,540 |
Oct 3, 2024 | 61.01 | 61.85 | 60.57 | 61.74 | 61.74 | 0.16% | 295,890 |
Oct 2, 2024 | 62.52 | 62.52 | 61.18 | 61.64 | 61.64 | -1.71% | 315,853 |
Oct 1, 2024 | 62.27 | 63.24 | 61.18 | 62.71 | 62.71 | 1.26% | 284,992 |
Sep 30, 2024 | 63.05 | 64.01 | 61.42 | 61.93 | 61.93 | -2.44% | 605,114 |
Sep 27, 2024 | 64.29 | 64.70 | 62.89 | 63.48 | 63.48 | -0.08% | 324,882 |
Sep 26, 2024 | 65.00 | 65.15 | 63.35 | 63.53 | 63.53 | -1.24% | 496,729 |
Sep 25, 2024 | 64.98 | 65.39 | 63.85 | 64.33 | 64.33 | -1.29% | 407,365 |
Sep 24, 2024 | 63.64 | 65.36 | 63.31 | 65.17 | 65.17 | 2.40% | 493,762 |
Sep 23, 2024 | 65.61 | 65.73 | 63.56 | 63.64 | 63.64 | -2.17% | 412,163 |
Sep 20, 2024 | 66.26 | 66.41 | 64.46 | 65.05 | 65.05 | -1.12% | 905,738 |
Sep 19, 2024 | 64.70 | 66.75 | 64.45 | 65.79 | 65.79 | 4.10% | 1,322,575 |
Sep 18, 2024 | 60.98 | 65.60 | 60.05 | 63.20 | 63.20 | 3.81% | 1,310,583 |
Sep 17, 2024 | 61.51 | 62.25 | 59.93 | 60.88 | 60.88 | 0.41% | 669,079 |
Sep 16, 2024 | 59.30 | 61.06 | 58.31 | 60.63 | 60.63 | 4.82% | 907,579 |
Sep 13, 2024 | 55.48 | 58.23 | 55.28 | 57.84 | 57.84 | 5.39% | 727,589 |
Sep 12, 2024 | 54.17 | 54.94 | 53.68 | 54.88 | 54.88 | 1.31% | 305,326 |
Sep 11, 2024 | 53.99 | 54.48 | 52.17 | 54.17 | 54.17 | -0.31% | 404,795 |
Sep 10, 2024 | 52.55 | 54.36 | 52.07 | 54.34 | 54.34 | 3.56% | 452,005 |
Sep 9, 2024 | 51.76 | 52.82 | 51.49 | 52.47 | 52.47 | 1.82% | 493,319 |
Sep 6, 2024 | 52.18 | 53.65 | 51.16 | 51.53 | 51.53 | -0.85% | 362,760 |
Sep 5, 2024 | 52.20 | 53.06 | 51.83 | 51.97 | 51.97 | -0.19% | 278,838 |
Sep 4, 2024 | 51.71 | 52.92 | 51.44 | 52.07 | 52.07 | -0.33% | 291,834 |
Sep 3, 2024 | 52.81 | 54.53 | 51.85 | 52.24 | 52.24 | -2.23% | 440,440 |
Aug 30, 2024 | 54.41 | 54.42 | 52.76 | 53.43 | 53.43 | -1.02% | 240,226 |
Aug 29, 2024 | 55.10 | 55.10 | 53.91 | 53.98 | 53.98 | -0.99% | 292,582 |
Aug 28, 2024 | 54.98 | 55.26 | 53.85 | 54.52 | 54.52 | -1.69% | 506,295 |
Aug 27, 2024 | 54.97 | 55.70 | 54.03 | 55.46 | 55.46 | -0.57% | 427,869 |
Aug 26, 2024 | 55.14 | 56.41 | 55.00 | 55.78 | 55.78 | 2.29% | 583,073 |
Aug 23, 2024 | 52.27 | 55.34 | 52.06 | 54.53 | 54.53 | 5.23% | 906,937 |
Aug 22, 2024 | 53.44 | 53.65 | 51.75 | 51.82 | 51.82 | -2.43% | 439,269 |
Aug 21, 2024 | 53.19 | 53.44 | 52.11 | 53.11 | 53.11 | 0.76% | 742,701 |
Aug 20, 2024 | 53.86 | 54.43 | 52.35 | 52.71 | 52.71 | -1.73% | 370,636 |
Aug 19, 2024 | 51.70 | 53.78 | 51.42 | 53.64 | 53.64 | 3.67% | 447,107 |
Aug 16, 2024 | 50.74 | 51.80 | 50.65 | 51.74 | 51.74 | 0.47% | 367,585 |
Aug 15, 2024 | 52.09 | 52.24 | 50.75 | 51.50 | 51.50 | -0.66% | 719,842 |
Aug 14, 2024 | 51.71 | 52.04 | 50.18 | 51.84 | 51.84 | 0.78% | 603,480 |
Aug 13, 2024 | 49.79 | 51.67 | 49.40 | 51.44 | 51.44 | 4.81% | 502,316 |
Aug 12, 2024 | 50.13 | 50.13 | 48.70 | 49.08 | 49.08 | -1.76% | 675,949 |
Aug 9, 2024 | 48.11 | 50.12 | 47.86 | 49.96 | 49.96 | 4.74% | 1,196,349 |
Aug 8, 2024 | 46.59 | 48.66 | 45.49 | 47.70 | 47.70 | 18.22% | 2,097,029 |
Aug 7, 2024 | 41.75 | 42.44 | 40.30 | 40.35 | 40.35 | -2.30% | 1,832,336 |
Aug 6, 2024 | 42.14 | 42.20 | 41.25 | 41.30 | 41.30 | -0.75% | 598,575 |
Aug 5, 2024 | 41.00 | 42.22 | 40.55 | 41.61 | 41.61 | -3.55% | 808,325 |
Aug 2, 2024 | 43.22 | 43.49 | 42.23 | 43.14 | 43.14 | -2.79% | 822,014 |
Aug 1, 2024 | 47.97 | 47.97 | 43.84 | 44.38 | 44.38 | -6.37% | 817,395 |
Jul 31, 2024 | 48.12 | 49.25 | 47.21 | 47.40 | 47.40 | -0.73% | 873,909 |
Jul 30, 2024 | 48.30 | 48.30 | 47.01 | 47.75 | 47.75 | -0.29% | 573,700 |
Jul 29, 2024 | 48.44 | 49.06 | 47.79 | 47.89 | 47.89 | -0.40% | 413,223 |
Jul 26, 2024 | 48.18 | 49.11 | 47.36 | 48.08 | 48.08 | 1.52% | 550,845 |
Jul 25, 2024 | 46.30 | 48.15 | 45.87 | 47.36 | 47.36 | 2.36% | 787,359 |
Jul 24, 2024 | 49.59 | 50.00 | 46.06 | 46.27 | 46.27 | -7.31% | 770,711 |
Jul 23, 2024 | 49.96 | 50.87 | 49.69 | 49.92 | 49.92 | -0.42% | 308,947 |
Jul 22, 2024 | 49.46 | 50.29 | 49.13 | 50.13 | 50.13 | 2.10% | 346,638 |
Jul 19, 2024 | 49.72 | 49.97 | 48.81 | 49.10 | 49.10 | -1.13% | 402,297 |
Jul 18, 2024 | 51.27 | 52.11 | 49.15 | 49.66 | 49.66 | -3.14% | 395,168 |
Jul 17, 2024 | 51.63 | 52.84 | 51.25 | 51.27 | 51.27 | -2.49% | 499,016 |
Jul 16, 2024 | 50.40 | 52.68 | 50.30 | 52.58 | 52.58 | 5.05% | 921,583 |
Jul 15, 2024 | 49.28 | 50.32 | 48.42 | 50.05 | 50.05 | 2.37% | 694,179 |
Jul 12, 2024 | 49.07 | 49.41 | 48.04 | 48.89 | 48.89 | 1.12% | 528,450 |
Jul 11, 2024 | 47.16 | 48.50 | 47.08 | 48.35 | 48.35 | 5.11% | 1,320,371 |
Jul 10, 2024 | 46.92 | 47.08 | 45.00 | 46.00 | 46.00 | -0.76% | 500,531 |
Jul 9, 2024 | 45.22 | 46.53 | 44.77 | 46.35 | 46.35 | 2.30% | 652,299 |
Jul 8, 2024 | 44.65 | 45.68 | 43.81 | 45.31 | 45.31 | 1.48% | 540,265 |
Jul 5, 2024 | 44.49 | 44.96 | 43.99 | 44.65 | 44.65 | 0.65% | 296,613 |
Jul 3, 2024 | 43.42 | 45.05 | 43.38 | 44.36 | 44.36 | 2.07% | 199,751 |
Jul 2, 2024 | 44.25 | 44.37 | 43.27 | 43.46 | 43.46 | -1.63% | 332,477 |