Zillow Grp Inc Cl A (NQ: ZG )

110.92 USD +0.57 (+0.52%)
Official Closing Price Updated: 7:46 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 111.42 113.49 109.39 110.92 941,252 +0.57(+0.52%)
Nov 30, 2020 111.10 111.28 105.57 110.35 4,059,642 -0.25(-0.23%)
Nov 27, 2020 110.48 110.83 108.82 110.60 433,200 +1.15(+1.05%)
Nov 25, 2020 109.80 112.42 107.70 109.45 1,061,300 +0.67(+0.62%)
Nov 24, 2020 116.01 116.59 108.07 108.78 989,434 -7.56(-6.50%)
Nov 23, 2020 114.09 118.31 113.44 116.34 540,007 +2.91(+2.57%)
Nov 20, 2020 111.32 114.91 109.54 113.43 903,600 +2.19(+1.97%)
Nov 19, 2020 103.92 111.58 103.92 111.24 649,516 +7.20(+6.92%)
Nov 18, 2020 108.06 108.06 102.60 104.04 628,611 -2.92(-2.73%)
Nov 17, 2020 108.82 109.45 105.60 106.96 532,907 -1.56(-1.44%)
Nov 16, 2020 107.95 109.50 105.18 108.52 557,028 +0.55(+0.51%)
Nov 13, 2020 110.68 110.99 106.06 107.97 653,900 -0.72(-0.66%)
Nov 12, 2020 110.10 112.61 108.15 108.69 1,074,470 -1.42(-1.29%)
Nov 11, 2020 102.66 110.64 102.43 110.11 1,620,034 +8.92(+8.82%)
Nov 10, 2020 104.00 104.56 96.08 101.19 937,517 -3.40(-3.25%)
Nov 09, 2020 114.60 116.98 104.24 104.59 1,563,554 -14.99(-12.54%)
Nov 06, 2020 114.72 120.25 113.06 119.58 2,256,500 +15.47(+14.86%)
Nov 05, 2020 103.11 105.17 102.25 104.11 985,061 +3.50(+3.48%)
Nov 04, 2020 95.18 100.92 94.78 100.61 904,125 +8.15(+8.81%)
Nov 03, 2020 91.32 93.77 88.79 92.46 466,961 +2.67(+2.97%)
Nov 02, 2020 89.92 91.16 88.09 89.79 573,520 +0.46(+0.51%)
Oct 30, 2020 91.65 92.39 86.11 89.33 699,800 -3.39(-3.66%)
Oct 29, 2020 91.29 93.87 90.67 92.72 881,785 +2.44(+2.70%)
Oct 28, 2020 90.46 91.78 89.50 90.28 508,544 -2.80(-3.01%)
Oct 27, 2020 94.27 94.27 91.49 93.08 456,082 +0.55(+0.59%)
Oct 26, 2020 95.09 95.95 90.51 92.53 558,741 -4.23(-4.37%)
Oct 23, 2020 97.17 97.75 95.25 96.76 435,800 -0.41(-0.42%)
Oct 22, 2020 99.36 101.31 95.07 97.17 747,445 -1.93(-1.95%)
Oct 21, 2020 99.21 102.49 98.77 99.10 452,217 +0.04(+0.04%)
Oct 20, 2020 99.51 100.67 97.82 99.06 1,078,694 +0.24(+0.24%)
Oct 19, 2020 98.77 101.33 97.68 98.82 537,750 +0.95(+0.97%)
Oct 16, 2020 103.37 104.27 97.74 97.87 819,600 -4.42(-4.32%)
Oct 15, 2020 102.50 106.37 101.54 102.29 426,710 -1.07(-1.04%)
Oct 14, 2020 103.32 105.36 101.58 103.36 510,055 +1.81(+1.78%)
Oct 13, 2020 101.40 103.36 100.11 101.55 522,831 +0.46(+0.46%)
Oct 12, 2020 106.30 106.62 100.31 101.09 578,453 -3.55(-3.39%)
Oct 09, 2020 105.42 106.31 103.78 104.64 762,600 -0.45(-0.43%)
Oct 08, 2020 106.31 106.80 104.33 105.09 439,122 -0.70(-0.66%)
Oct 07, 2020 107.59 108.50 104.60 105.79 866,772 +0.51(+0.48%)
Oct 06, 2020 110.10 110.69 104.22 105.28 723,721 -4.98(-4.52%)
Oct 05, 2020 109.49 112.21 109.48 110.26 683,060 +2.26(+2.09%)
Oct 02, 2020 103.93 109.40 103.57 108.00 718,800 +0.44(+0.41%)
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.