Zillow Group, Inc. Class A (ZG) NASDAQ

86.53

+1.75(+2.06%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202582.584.7884.7885.282.5660,507
September 04, 202581.5480.9180.9181.7380.21431,790
September 03, 202579.2780.8180.8181.4979.21286,507
September 02, 202579.8978.9978.9980.0578.35362,400
August 29, 202582.5481.4881.4882.7181.25285,976
August 28, 202581.6782.4882.4882.5480.61313,200
August 27, 202582.981.6181.6183.8881.61535,407
August 26, 202583.9182.982.985.0181.991.18M
August 25, 202583.6383.883.885.7183.63813,200
August 22, 202578.0883.9283.9284.0277.92714,354
August 21, 202576.9277.8977.8978.6976.5318,011
August 20, 202579.4177.5877.5879.4677.01336,424
August 19, 202580.880.0180.0181.9179.75446,800
August 18, 202580.9480.880.881.4980.15433,148
August 15, 202582.0781.3681.3682.4281.18395,507
August 14, 202579.881.5381.5382.1379.71534,248
August 13, 202577.4881.2781.2781.3177.03717,422
August 12, 202576.9377.0377.0377.9176.43504,790
August 11, 202577.2576.1276.1278.0275.18469,820
August 08, 202580.2477.5177.5180.2477.33681,285
August 07, 202580.4981.1181.1184.378.521.12M
August 06, 202579.2381.5181.5181.8878.641.46M
August 05, 202580.779.2579.2581.7679.14769,624
August 04, 20257880.3980.3980.4377.89496,574
August 01, 202576.3777.1677.1677.2275.11459,488
July 31, 202576.1176.7576.7577.3575.5367,118
July 30, 202577.1776.3876.3877.9976.14386,525
July 29, 202579.3177.0977.0979.3176.77349,925
July 28, 202578.6678.8578.8578.9777.91236,400
July 25, 202577.4978.1678.1678.2676.9205,218
July 24, 202576.8977.3477.3477.8276.33389,535
July 23, 202577.9177.5177.5178.5176.74424,848
July 22, 202575.1177.1777.1777.4774.51466,115
July 21, 202575.2474.774.775.9173.64586,132
July 18, 202574.7874.474.475.1674.04767,340
July 17, 202574.2874.4874.4875.6674.04783,826
July 16, 202574.6474.1674.1674.8173.22406,147
July 15, 202576.8873.8773.8776.8873.8541,746
July 14, 202575.1576.1876.1876.2974.87423,363
July 11, 202575.5775.3175.3175.9474.72444,500
July 10, 20257376.1776.1776.372.991.06M
July 09, 202570.7772.9672.9673.7970.42886,823
July 08, 202570.3270.2370.2370.6668.86856,486
July 07, 202569.8570.4370.4370.6869.5458,699
July 03, 202569.0370.3170.3170.969.03294,300
July 02, 202569.5968.9568.9570.4367.83469,200
July 01, 202568.3269.4469.4469.9367.39903,900
June 30, 202568.7268.4968.4968.7267.49261,900
June 27, 20256868.268.268.8667.5349,962
June 26, 202567.3367.6867.6867.7666.55261,351
June 25, 202568.6767.0167.0168.6766.92392,000
June 24, 202567.6768.6768.6769.7767739,100
June 23, 202565.9367.4867.4867.9365.71766,248
June 20, 202566.4966.6266.6267.366.15638,900
June 18, 202566.2765.9665.9667.3265.67555,026
June 17, 20256966.3566.3569.1966.16686,567
June 16, 202569.5969.769.770.7569.18277,821
June 13, 202569.4469.0869.0870.468.83364,523
June 12, 202569.6170.6470.6470.8469.27350,645
June 11, 202570.8670.0570.0572.1670.05409,603
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved