Zillow Group Cl C (NQ: Z )

107.19 USD -0.62 (-0.58%)
Official Closing Price Updated: 7:55 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 108.58 111.00 106.62 107.19 2,712,553 -0.62(-0.58%)
Nov 30, 2020 108.96 108.96 103.63 107.81 3,038,461 -0.24(-0.22%)
Nov 27, 2020 108.26 108.50 106.38 108.05 968,700 +0.96(+0.90%)
Nov 25, 2020 107.95 110.22 105.41 107.09 2,568,400 +0.09(+0.08%)
Nov 24, 2020 114.32 114.83 106.09 107.00 2,636,037 -7.13(-6.25%)
Nov 23, 2020 111.61 116.20 111.41 114.13 2,638,141 +2.57(+2.30%)
Nov 20, 2020 109.25 112.87 107.54 111.56 2,835,000 +2.07(+1.89%)
Nov 19, 2020 102.53 109.90 102.31 109.49 4,534,263 +7.25(+7.09%)
Nov 18, 2020 104.32 106.22 100.54 102.24 2,345,679 -3.02(-2.87%)
Nov 17, 2020 106.76 107.88 103.90 105.26 2,246,835 -1.78(-1.66%)
Nov 16, 2020 104.71 107.97 103.40 107.04 3,118,042 +1.01(+0.95%)
Nov 13, 2020 108.28 109.12 104.50 106.03 1,605,200 -1.39(-1.29%)
Nov 12, 2020 108.86 110.72 106.68 107.42 2,910,963 -0.60(-0.56%)
Nov 11, 2020 101.00 108.78 101.00 108.02 3,942,845 +7.63(+7.60%)
Nov 10, 2020 103.54 104.27 95.45 100.39 8,344,484 -3.73(-3.58%)
Nov 09, 2020 114.37 115.50 103.67 104.12 5,700,399 -14.30(-12.08%)
Nov 06, 2020 113.82 119.47 112.57 118.42 11,232,300 +14.57(+14.03%)
Nov 05, 2020 102.22 104.60 101.60 103.85 4,237,418 +3.90(+3.90%)
Nov 04, 2020 94.96 100.60 94.11 99.95 3,664,977 +8.26(+9.01%)
Nov 03, 2020 90.28 93.19 87.89 91.69 2,423,287 +2.53(+2.84%)
Nov 02, 2020 88.63 90.42 87.16 89.16 3,163,471 +0.54(+0.61%)
Oct 30, 2020 90.92 91.79 85.24 88.62 2,697,800 -3.39(-3.68%)
Oct 29, 2020 91.08 93.07 89.90 92.01 2,831,388 +2.35(+2.62%)
Oct 28, 2020 90.72 91.32 88.81 89.66 1,726,955 -2.86(-3.09%)
Oct 27, 2020 92.75 93.75 90.87 92.52 1,858,381 +0.47(+0.51%)
Oct 26, 2020 95.00 95.61 90.01 92.05 2,292,967 -4.11(-4.27%)
Oct 23, 2020 97.04 97.63 95.00 96.16 1,557,800 -0.62(-0.64%)
Oct 22, 2020 99.09 100.95 94.65 96.78 2,251,903 -1.87(-1.90%)
Oct 21, 2020 99.14 101.85 98.07 98.65 1,653,035 +0.22(+0.22%)
Oct 20, 2020 98.82 100.22 97.32 98.43 2,744,294 -0.02(-0.02%)
Oct 19, 2020 98.54 100.79 96.91 98.45 2,812,087 +1.34(+1.38%)
Oct 16, 2020 102.76 103.93 97.08 97.11 3,897,700 -4.75(-4.66%)
Oct 15, 2020 101.80 106.23 101.10 101.86 3,466,161 -1.01(-0.98%)
Oct 14, 2020 102.90 105.13 101.11 102.87 2,487,711 +1.67(+1.65%)
Oct 13, 2020 100.92 103.14 99.81 101.20 2,394,784 +0.19(+0.19%)
Oct 12, 2020 106.48 106.48 100.06 101.01 2,494,836 -3.25(-3.12%)
Oct 09, 2020 105.25 106.50 103.52 104.26 1,864,700 -0.78(-0.74%)
Oct 08, 2020 106.62 106.78 104.05 105.04 2,325,620 -0.47(-0.45%)
Oct 07, 2020 107.71 108.26 104.42 105.51 3,545,235 +0.52(+0.50%)
Oct 06, 2020 109.53 110.94 104.25 104.99 3,296,989 -5.12(-4.65%)
Oct 05, 2020 109.81 112.49 109.38 110.11 2,417,158 +1.93(+1.78%)
Oct 02, 2020 103.92 109.67 103.61 108.18 2,255,200 +0.65(+0.60%)
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.