Stock Quote

Zillow Grp Inc Cl A (NQ: ZG )

146.13 USD +1.45 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 146.28 147.51 143.03 146.13 319,148 +1.45(+1.00%)
Apr 12, 2021 147.00 147.11 140.42 144.68 326,420 -2.92(-1.98%)
Apr 09, 2021 147.56 148.10 143.89 147.60 488,900 -1.66(-1.11%)
Apr 08, 2021 143.00 150.13 142.78 149.26 604,883 +7.89(+5.58%)
Apr 07, 2021 143.06 144.53 140.08 141.37 404,485 -2.40(-1.67%)
Apr 06, 2021 138.60 145.62 137.51 143.77 709,095 +6.56(+4.78%)
Apr 05, 2021 138.63 138.97 132.91 137.21 596,612 +1.79(+1.32%)
Apr 01, 2021 137.24 139.80 134.49 135.42 522,800 +4.04(+3.08%)
Mar 31, 2021 128.46 132.84 128.46 131.38 824,609 +4.82(+3.81%)
Mar 30, 2021 122.03 128.13 120.52 126.56 688,859 +3.68(+2.99%)
Mar 29, 2021 130.76 131.82 122.13 122.88 673,938 -9.20(-6.97%)
Mar 26, 2021 131.30 136.52 126.56 132.08 1,140,300 +0.73(+0.56%)
Mar 25, 2021 129.37 134.22 126.61 131.35 703,078 -1.87(-1.40%)
Mar 24, 2021 143.39 143.85 132.87 133.22 473,108 -7.66(-5.44%)
Mar 23, 2021 144.15 144.98 138.96 140.88 441,992 -3.01(-2.09%)
Mar 22, 2021 144.30 146.30 141.51 143.89 770,698 +2.18(+1.54%)
Mar 19, 2021 137.36 142.21 135.82 141.71 902,600 +3.91(+2.84%)
Mar 18, 2021 144.40 145.00 136.66 137.80 766,926 -11.17(-7.50%)
Mar 17, 2021 145.33 151.10 140.01 148.97 937,904 -1.26(-0.84%)
Mar 16, 2021 159.88 162.00 147.09 150.23 679,406 -5.76(-3.69%)
Mar 15, 2021 156.83 158.07 153.01 155.99 592,213 -0.84(-0.54%)
Mar 12, 2021 154.47 158.00 151.00 156.83 554,900 -4.27(-2.65%)
Mar 11, 2021 157.59 163.00 151.25 161.10 926,259 +12.08(+8.11%)
Mar 10, 2021 148.64 153.22 145.52 149.02 996,654 +6.46(+4.53%)
Mar 09, 2021 141.64 145.67 138.09 142.56 1,115,903 +12.52(+9.63%)
Mar 08, 2021 141.16 144.79 128.52 130.04 1,039,228 -9.93(-7.09%)
Mar 05, 2021 139.24 142.01 122.71 139.97 1,941,400 +2.34(+1.70%)
Mar 04, 2021 150.10 153.69 132.04 137.63 2,764,653 -15.41(-10.07%)
Mar 03, 2021 169.28 169.97 152.58 153.04 1,194,423 -15.97(-9.45%)
Mar 02, 2021 177.81 178.53 168.89 169.01 690,417 -6.84(-3.89%)
Mar 01, 2021 175.00 177.72 172.51 175.85 754,230 +6.03(+3.55%)
Feb 26, 2021 162.26 171.60 158.96 169.82 1,626,300 +10.49(+6.58%)
Feb 25, 2021 171.00 175.50 158.26 159.33 714,174 -12.89(-7.48%)
Feb 24, 2021 170.99 176.97 169.02 172.22 659,909 -2.86(-1.63%)
Feb 23, 2021 165.08 177.33 158.11 175.08 934,081 +1.35(+0.78%)
Feb 22, 2021 185.05 185.98 173.33 173.73 1,463,469 -17.73(-9.26%)
Feb 19, 2021 190.78 197.90 190.19 191.46 1,052,100 +4.31(+2.30%)
Feb 18, 2021 189.10 190.41 182.32 187.15 788,474 -6.40(-3.31%)
Feb 17, 2021 200.01 203.73 188.76 193.55 1,174,892 -10.24(-5.02%)
Feb 16, 2021 208.12 212.40 202.85 203.79 958,609 +0.85(+0.42%)
Feb 12, 2021 198.78 208.58 196.70 202.94 939,900 +2.34(+1.17%)
Feb 11, 2021 189.67 205.70 188.27 200.60 2,209,135 +28.89(+16.82%)
Feb 10, 2021 174.15 174.66 166.00 171.71 976,454 -1.22(-0.71%)
Feb 09, 2021 168.01 175.60 166.67 172.93 890,898 +3.85(+2.28%)
Feb 08, 2021 165.40 169.27 163.40 169.08 1,361,235 +5.32(+3.25%)
Feb 05, 2021 161.68 167.12 161.10 163.76 971,700 +6.91(+4.41%)
Feb 04, 2021 154.20 156.96 152.68 156.85 261,296 +3.56(+2.32%)
Feb 03, 2021 154.90 156.35 151.45 153.29 287,773 -0.10(-0.07%)
Feb 02, 2021 149.58 154.47 148.21 153.39 405,875 +7.06(+4.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.