Zillow Group, Inc. (Z) Stock Historical Prices & Data - Yahoo Finance (2024)

NasdaqGS - Delayed Quote • USD

Compare

54.01 -1.29 (-2.33%)

At close: September 3 at 4:00 PM EDT

53.75 -0.26 (-0.48%)

After hours: September 3 at 7:41 PM EDT

Currency in USD

Download

Date Open High Low Close

Close price adjusted for splits.

Adj Close

Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Volume
Sep 3, 2024 54.87 56.26 53.52 54.01 54.01 2,962,400
Aug 30, 2024 56.30 56.40 54.60 55.30 55.30 2,946,100
Aug 29, 2024 56.78 56.95 55.79 55.87 55.87 2,375,600
Aug 28, 2024 56.89 57.11 55.73 56.36 56.36 2,444,300
Aug 27, 2024 56.74 57.54 55.70 57.32 57.32 3,226,700
Aug 26, 2024 56.56 58.29 56.56 57.53 57.53 5,418,200
Aug 23, 2024 53.98 57.08 53.81 56.35 56.35 5,370,600
Aug 22, 2024 55.00 55.29 53.45 53.57 53.57 3,492,200
Aug 21, 2024 55.13 55.29 53.93 54.75 54.75 2,991,500
Aug 20, 2024 55.60 56.52 54.22 54.61 54.61 3,544,100
Aug 19, 2024 53.55 55.72 53.34 55.60 55.60 3,553,500
Aug 16, 2024 52.54 53.69 52.45 53.60 53.60 3,245,400
Aug 15, 2024 53.72 54.19 52.60 53.33 53.33 3,231,900
Aug 14, 2024 53.75 54.13 51.94 53.62 53.62 3,778,800
Aug 13, 2024 51.77 53.59 51.16 53.41 53.41 3,403,200
Aug 12, 2024 52.00 52.03 50.59 51.04 51.04 3,423,400
Aug 9, 2024 49.82 52.04 49.63 51.92 51.92 5,964,400
Aug 8, 2024 48.33 50.40 46.75 49.40 49.40 12,987,900
Aug 7, 2024 42.49 43.80 41.67 41.77 41.77 7,188,800
Aug 6, 2024 43.14 43.48 42.37 42.41 42.41 3,295,000
Aug 5, 2024 42.62 43.65 41.75 42.83 42.83 5,628,800
Aug 2, 2024 44.74 44.85 43.49 44.36 44.36 5,714,800
Aug 1, 2024 49.50 49.54 45.12 45.56 45.56 3,842,300
Jul 31, 2024 49.70 50.80 48.60 48.70 48.70 3,946,100
Jul 30, 2024 49.38 49.46 48.28 49.25 49.25 2,737,000
Jul 29, 2024 49.50 50.27 48.89 49.14 49.14 2,097,500
Jul 26, 2024 49.69 50.46 48.58 49.29 49.29 2,617,900
Jul 25, 2024 47.41 49.43 47.14 48.47 48.47 3,841,300
Jul 24, 2024 50.88 51.42 47.36 47.50 47.50 4,466,300
Jul 23, 2024 51.14 52.32 50.98 51.25 51.25 3,813,100
Jul 22, 2024 50.70 51.69 50.42 51.55 51.55 2,693,400
Jul 19, 2024 50.92 51.14 50.05 50.41 50.41 2,729,500
Jul 18, 2024 52.50 53.62 50.50 50.97 50.97 3,267,400
Jul 17, 2024 53.03 54.28 52.68 52.72 52.72 4,027,100
Jul 16, 2024 52.00 54.08 51.88 54.02 54.02 5,272,800
Jul 15, 2024 50.36 51.93 49.71 51.64 51.64 3,001,700
Jul 12, 2024 49.94 50.82 49.04 50.28 50.28 3,696,200
Jul 11, 2024 48.64 49.82 48.37 49.40 49.40 4,066,000
Jul 10, 2024 48.39 48.56 46.37 47.35 47.35 2,466,700
Jul 9, 2024 46.85 48.06 46.17 47.94 47.94 2,852,600
Jul 8, 2024 46.32 47.19 45.25 46.86 46.86 2,985,000
Jul 5, 2024 45.80 46.50 45.42 46.23 46.23 1,743,900
Jul 3, 2024 44.90 46.62 44.67 45.80 45.80 1,904,600
Jul 2, 2024 45.89 45.89 44.62 44.83 44.83 3,190,100
Jul 1, 2024 46.27 46.27 44.68 45.64 45.64 4,082,700
Jun 28, 2024 47.10 47.74 45.97 46.39 46.39 3,580,800
Jun 27, 2024 46.50 47.10 46.30 46.80 46.80 2,612,200
Jun 26, 2024 45.57 46.67 45.41 46.50 46.50 3,609,400
Jun 25, 2024 46.93 47.40 45.64 45.99 45.99 4,417,000
Jun 24, 2024 48.91 49.55 46.77 47.02 47.02 4,018,400
Jun 21, 2024 48.82 49.10 48.45 48.91 48.91 5,506,300
Jun 20, 2024 49.00 49.45 47.81 48.83 48.83 3,011,900
Jun 18, 2024 47.00 49.16 46.80 49.02 49.02 4,630,900
Jun 17, 2024 47.79 48.00 46.78 46.81 46.81 2,859,100
Jun 14, 2024 48.72 48.87 47.46 48.00 48.00 3,650,500
Jun 13, 2024 48.42 48.93 47.60 48.50 48.50 6,349,700
Jun 12, 2024 45.52 48.83 45.50 48.51 48.51 14,071,900
Jun 11, 2024 43.33 43.42 42.43 42.81 42.81 3,735,400
Jun 10, 2024 42.20 44.22 42.20 43.50 43.50 4,882,300
Jun 7, 2024 41.72 42.76 41.29 42.63 42.63 4,290,900
Jun 6, 2024 42.57 43.03 42.32 42.68 42.68 1,583,700
Jun 5, 2024 41.96 42.93 41.77 42.79 42.79 2,241,200
Jun 4, 2024 41.62 42.87 41.55 41.92 41.92 4,199,800
Jun 3, 2024 41.16 41.77 40.61 41.71 41.71 3,709,700
May 31, 2024 39.85 41.00 39.48 40.95 40.95 5,228,400
May 30, 2024 39.39 39.82 39.20 39.21 39.21 2,754,300
May 29, 2024 39.05 39.95 39.05 39.27 39.27 2,866,600
May 28, 2024 40.00 40.56 39.53 39.76 39.76 2,044,600
May 24, 2024 40.15 40.58 39.63 39.67 39.67 1,812,900
May 23, 2024 41.55 41.76 39.86 39.88 39.88 3,817,600
May 22, 2024 42.10 42.28 41.23 41.52 41.52 3,093,800
May 21, 2024 42.90 42.90 42.30 42.33 42.33 2,112,000
May 20, 2024 44.00 44.36 43.13 43.17 43.17 1,738,200
May 17, 2024 44.79 44.97 43.81 44.10 44.10 2,857,700
May 16, 2024 45.00 45.03 44.39 44.75 44.75 2,937,700
May 15, 2024 46.00 46.05 43.84 45.13 45.13 5,527,400
May 14, 2024 43.43 45.77 43.34 44.70 44.70 5,521,300
May 13, 2024 42.70 43.43 42.44 42.84 42.84 1,964,500
May 10, 2024 43.09 43.23 42.17 42.36 42.36 2,713,800
May 9, 2024 41.86 43.13 41.75 43.08 43.08 3,022,500
May 8, 2024 42.75 43.07 41.62 41.65 41.65 3,139,600
May 7, 2024 41.86 43.49 41.81 43.12 43.12 6,777,300
May 6, 2024 41.08 41.81 40.76 41.70 41.70 4,480,300
May 3, 2024 41.26 42.40 40.50 40.69 40.69 5,361,300
May 2, 2024 40.22 40.26 38.45 39.84 39.84 11,237,700
May 1, 2024 42.59 43.41 41.63 41.89 41.89 5,713,000
Apr 30, 2024 43.37 43.78 42.54 42.57 42.57 2,974,000
Apr 29, 2024 43.88 44.45 43.35 43.65 43.65 2,667,400
Apr 26, 2024 43.01 44.24 42.67 43.67 43.67 3,002,300
Apr 25, 2024 42.21 43.52 42.09 42.95 42.95 2,624,500
Apr 24, 2024 43.64 44.73 43.24 43.43 43.43 2,669,000
Apr 23, 2024 42.54 44.03 42.37 43.63 43.63 3,379,000
Apr 22, 2024 42.14 42.40 41.20 42.24 42.24 3,828,300
Apr 19, 2024 41.65 42.32 41.50 41.82 41.82 3,736,200
Apr 18, 2024 42.72 42.88 41.76 41.81 41.81 3,304,300
Apr 17, 2024 43.63 43.88 42.51 42.54 42.54 2,937,000
Apr 16, 2024 43.06 43.42 42.34 43.33 43.33 4,470,000
Apr 15, 2024 44.85 44.85 43.02 43.15 43.15 3,220,800
Apr 12, 2024 45.08 45.25 44.31 44.42 44.42 2,300,800
Apr 11, 2024 45.52 45.89 44.69 45.26 45.26 2,648,300
Apr 10, 2024 46.18 46.47 44.92 45.13 45.13 4,127,400
Apr 9, 2024 47.96 48.15 47.22 47.99 47.99 2,332,200
Apr 8, 2024 47.52 47.93 46.36 47.70 47.70 2,017,300
Apr 5, 2024 46.38 47.39 45.26 47.22 47.22 3,958,200
Apr 4, 2024 47.19 48.08 46.59 46.82 46.82 2,294,600
Apr 3, 2024 46.86 47.15 46.43 46.74 46.74 2,470,400
Apr 2, 2024 47.45 47.45 46.23 46.86 46.86 5,055,700
Apr 1, 2024 48.93 49.95 47.82 48.22 48.22 2,891,100
Mar 28, 2024 50.17 50.73 48.70 48.78 48.78 4,895,700
Mar 27, 2024 49.53 50.46 49.28 50.38 50.38 2,450,000
Mar 26, 2024 49.62 50.42 48.82 48.90 48.90 2,646,500
Mar 25, 2024 50.94 51.46 48.92 49.31 49.31 4,020,200
Mar 22, 2024 50.99 52.12 50.29 50.83 50.83 3,486,000
Mar 21, 2024 49.66 51.54 49.22 51.25 51.25 8,711,400
Mar 20, 2024 47.91 49.46 47.57 48.93 48.93 3,864,300
Mar 19, 2024 47.82 49.57 47.53 48.15 48.15 6,886,600
Mar 18, 2024 48.00 48.94 45.16 47.67 47.67 13,035,500
Mar 15, 2024 54.60 55.48 46.27 47.71 47.71 23,318,200
Mar 14, 2024 55.85 56.48 54.47 55.15 55.15 2,636,300
Mar 13, 2024 56.39 58.43 55.84 55.98 55.98 3,230,200
Mar 12, 2024 57.29 57.59 56.04 56.55 56.55 1,924,300
Mar 11, 2024 57.64 57.78 56.47 56.93 56.93 2,152,000
Mar 8, 2024 56.48 58.68 56.19 57.88 57.88 2,711,400
Mar 7, 2024 57.00 57.00 55.24 55.94 55.94 2,177,900
Mar 6, 2024 55.03 56.93 54.76 56.21 56.21 3,285,800
Mar 5, 2024 56.05 56.50 53.60 54.49 54.49 4,489,100
Mar 4, 2024 57.78 58.14 56.56 57.34 57.34 3,046,100
Mar 1, 2024 56.25 57.51 55.91 57.10 57.10 2,916,300
Feb 29, 2024 56.11 57.33 55.24 56.15 56.15 3,179,600
Feb 28, 2024 54.05 55.94 53.95 55.24 55.24 2,438,600
Feb 27, 2024 54.22 55.15 53.53 54.84 54.84 3,544,900
Feb 26, 2024 53.39 54.60 53.33 53.67 53.67 4,780,600
Feb 23, 2024 53.39 53.84 52.91 53.53 53.53 2,633,100
Feb 22, 2024 54.16 54.49 53.11 53.22 53.22 2,615,900
Feb 21, 2024 52.81 53.95 52.76 53.78 53.78 3,536,900
Feb 20, 2024 54.05 54.49 53.03 53.52 53.52 4,810,100
Feb 16, 2024 56.05 56.37 54.50 54.80 54.80 5,720,400
Feb 15, 2024 58.69 58.96 56.60 57.92 57.92 5,400,400
Feb 14, 2024 57.40 61.13 56.81 58.06 58.06 11,344,400
Feb 13, 2024 53.00 54.47 52.60 53.88 53.88 4,880,800
Feb 12, 2024 55.35 56.57 55.02 55.48 55.48 4,991,400
Feb 9, 2024 56.05 56.22 53.88 54.95 54.95 4,125,300
Feb 8, 2024 57.25 57.49 56.15 56.28 56.28 2,544,800
Feb 7, 2024 57.61 57.65 56.16 57.25 57.25 2,121,200
Feb 6, 2024 56.09 57.27 55.81 57.06 57.06 2,360,200
Feb 5, 2024 56.80 57.29 55.24 56.09 56.09 3,419,200
Feb 2, 2024 57.21 58.03 55.82 57.65 57.65 2,755,500
Feb 1, 2024 57.36 58.84 57.36 58.36 58.36 5,661,900
Jan 31, 2024 57.00 59.40 56.56 56.84 56.84 3,442,100
Jan 30, 2024 58.54 58.81 57.26 57.45 57.45 2,164,000
Jan 29, 2024 56.69 58.49 56.54 58.41 58.41 3,244,700
Jan 26, 2024 55.81 57.52 55.75 56.55 56.55 2,735,500
Jan 25, 2024 54.54 55.44 54.48 55.09 55.09 3,117,000
Jan 24, 2024 55.80 56.29 54.19 54.34 54.34 2,248,500
Jan 23, 2024 56.12 56.34 53.85 54.85 54.85 2,463,400
Jan 22, 2024 55.12 56.78 54.91 55.53 55.53 3,097,700
Jan 19, 2024 52.51 54.46 52.02 54.39 54.39 3,145,700
Jan 18, 2024 52.37 52.74 51.68 52.54 52.54 2,004,000
Jan 17, 2024 51.44 52.04 50.60 51.92 51.92 3,869,500
Jan 16, 2024 52.62 52.88 51.53 52.46 52.46 3,210,800
Jan 12, 2024 54.69 54.99 53.40 53.50 53.50 1,676,200
Jan 11, 2024 54.13 54.60 51.95 54.19 54.19 3,013,200
Jan 10, 2024 54.46 55.13 53.80 54.60 54.60 3,404,000
Jan 9, 2024 55.15 55.91 54.96 55.44 55.44 1,380,400
Jan 8, 2024 54.10 56.05 54.10 55.67 55.67 2,234,500
Jan 5, 2024 53.62 55.17 53.35 53.71 53.71 3,605,400
Jan 4, 2024 54.72 54.99 53.91 54.16 54.16 3,334,700
Jan 3, 2024 56.12 56.23 54.58 55.23 55.23 4,799,900
Jan 2, 2024 56.90 58.47 56.41 57.25 57.25 5,229,300
Dec 29, 2023 58.70 59.47 57.72 57.86 57.86 3,183,900
Dec 28, 2023 59.10 59.23 58.42 58.85 58.85 2,872,600
Dec 27, 2023 59.00 59.68 58.57 59.47 59.47 2,038,000
Dec 26, 2023 59.10 59.10 58.31 58.68 58.68 2,753,800
Dec 22, 2023 59.04 59.29 58.40 58.79 58.79 2,631,400
Dec 21, 2023 58.49 59.86 58.32 58.75 58.75 7,965,400
Dec 20, 2023 57.61 59.20 56.26 56.86 56.86 5,021,800
Dec 19, 2023 56.75 58.78 56.73 57.85 57.85 5,269,400
Dec 18, 2023 55.79 56.62 55.05 56.27 56.27 5,971,400
Dec 15, 2023 55.38 56.08 54.36 55.80 55.80 8,273,400
Dec 14, 2023 53.72 56.05 53.47 55.57 55.57 12,986,200
Dec 13, 2023 47.40 52.25 47.35 52.00 52.00 8,333,700
Dec 12, 2023 46.81 47.62 45.73 47.26 47.26 6,350,300
Dec 11, 2023 45.99 46.23 45.07 45.55 45.55 2,267,100
Dec 8, 2023 46.02 46.98 45.73 46.41 46.41 2,532,600
Dec 7, 2023 45.09 46.82 44.76 46.73 46.73 3,349,600
Dec 6, 2023 44.57 45.76 44.31 45.09 45.09 2,685,900
Dec 5, 2023 43.82 44.64 43.42 44.29 44.29 2,222,200
Dec 4, 2023 43.22 44.41 43.10 44.09 44.09 3,486,100
Dec 1, 2023 40.87 43.62 40.85 43.36 43.36 3,638,300
Nov 30, 2023 42.42 42.50 40.67 40.94 40.94 3,800,900
Nov 29, 2023 42.37 43.94 42.07 42.29 42.29 3,203,300
Nov 28, 2023 40.90 42.03 40.37 41.92 41.92 3,471,600
Nov 27, 2023 39.97 41.33 39.80 41.10 41.10 3,874,900
Nov 24, 2023 39.49 40.56 39.49 40.01 40.01 1,091,400
Nov 22, 2023 38.70 40.03 38.65 39.76 39.76 4,364,600
Nov 21, 2023 38.53 38.58 37.63 38.34 38.34 3,682,000
Nov 20, 2023 39.09 39.44 38.34 38.69 38.69 2,732,300
Nov 17, 2023 40.77 40.86 38.42 39.09 39.09 3,963,400
Nov 16, 2023 40.37 40.87 39.77 40.71 40.71 3,160,200
Nov 15, 2023 40.10 41.33 39.73 40.54 40.54 5,903,100
Nov 14, 2023 37.37 40.87 37.36 40.08 40.08 6,942,400
Nov 13, 2023 36.39 36.48 35.44 35.71 35.71 2,400,700
Nov 10, 2023 36.43 36.78 35.92 36.70 36.70 2,187,300
Nov 9, 2023 38.11 38.14 36.12 36.16 36.16 3,427,100
Nov 8, 2023 38.02 38.54 37.70 37.78 37.78 2,984,000
Nov 7, 2023 37.04 38.25 36.81 38.01 38.01 3,829,200
Nov 6, 2023 37.43 37.54 36.41 37.11 37.11 3,307,600
Nov 3, 2023 36.68 38.28 36.52 37.69 37.69 7,020,800
Nov 2, 2023 37.34 37.50 33.80 35.50 35.50 8,740,700
Nov 1, 2023 36.06 36.54 35.47 36.46 36.46 6,345,500
Oct 31, 2023 39.18 39.45 35.00 36.25 36.25 12,604,100
Oct 30, 2023 38.60 39.13 38.38 38.97 38.97 2,239,900
Oct 27, 2023 38.03 38.73 37.45 38.60 38.60 2,949,800
Oct 26, 2023 37.99 38.36 37.46 38.05 38.05 3,368,700
Oct 25, 2023 38.70 38.89 37.81 38.19 38.19 3,755,000
Oct 24, 2023 38.97 40.13 38.96 39.37 39.37 2,243,400
Oct 23, 2023 38.54 39.74 38.31 38.48 38.48 2,564,300
Oct 20, 2023 39.33 39.54 38.87 38.96 38.96 2,610,900
Oct 19, 2023 41.28 41.42 39.38 39.39 39.39 2,877,800
Oct 18, 2023 42.28 42.32 40.69 40.97 40.97 2,761,400
Oct 17, 2023 42.05 43.03 42.05 42.46 42.46 2,961,700
Oct 16, 2023 42.88 43.44 42.42 42.53 42.53 1,800,600
Oct 13, 2023 43.78 43.78 42.27 42.80 42.80 2,735,900
Oct 12, 2023 44.95 45.15 43.16 43.53 43.53 1,717,100
Oct 11, 2023 45.52 45.96 44.74 45.04 45.04 912,200
Oct 10, 2023 43.85 45.35 43.80 45.31 45.31 2,011,100
Oct 9, 2023 43.53 44.07 43.03 43.72 43.72 1,165,900
Oct 6, 2023 43.02 44.91 42.91 43.99 43.99 1,981,900
Oct 5, 2023 43.76 44.06 42.75 43.77 43.77 1,566,100
Oct 4, 2023 42.76 44.08 42.49 43.84 43.84 2,086,100
Oct 3, 2023 45.01 45.51 42.32 42.61 42.61 3,543,400
Oct 2, 2023 46.14 46.43 45.42 45.64 45.64 1,801,800
Sep 29, 2023 47.56 47.92 45.91 46.16 46.16 1,801,100
Sep 28, 2023 46.16 46.76 45.84 46.57 46.57 1,633,900
Sep 27, 2023 45.51 46.38 45.13 46.08 46.08 4,044,100
Sep 26, 2023 45.19 45.75 45.06 45.35 45.35 2,231,400
Sep 25, 2023 45.01 45.75 44.89 45.46 45.46 1,717,000
Sep 22, 2023 46.37 46.86 45.02 45.22 45.22 2,055,800
Sep 21, 2023 46.83 46.99 45.93 46.03 46.03 2,502,200
Sep 20, 2023 47.59 48.94 47.37 47.78 47.78 2,225,300
Sep 19, 2023 46.99 47.54 46.78 47.37 47.37 1,908,900
Sep 18, 2023 47.34 47.77 46.74 47.15 47.15 3,067,600
Sep 15, 2023 48.36 48.50 46.97 47.43 47.43 7,054,700
Sep 14, 2023 50.04 50.37 48.71 48.81 48.81 2,808,100
Sep 13, 2023 51.94 52.20 49.78 49.86 49.86 2,014,300
Sep 12, 2023 50.84 52.10 50.49 51.82 51.82 1,710,300
Sep 11, 2023 51.19 51.70 51.05 51.09 51.09 988,200
Sep 8, 2023 51.74 52.10 50.17 50.91 50.91 1,620,100
Sep 7, 2023 51.49 51.72 50.67 51.62 51.62 1,605,500
Sep 6, 2023 52.38 52.67 51.44 52.05 52.05 1,715,100
Sep 5, 2023 52.20 52.98 51.82 52.38 52.38 1,913,600

Related Tickers

PINS Pinterest, Inc.

DASH DoorDash, Inc.

125.05

-2.84%

SPOT Spotify Technology S.A.

328.60

-4.16%

BIDU Baidu, Inc.

83.41

-1.43%

FVRR Fiverr International Ltd.

23.97

-3.62%

MTCH Match Group, Inc.

36.84

-0.99%

SNAP Snap Inc.

8.86

-5.14%

RDDT Reddit, Inc.

57.53

-4.16%

GRPN Groupon, Inc.

12.87

-7.21%

YELP Yelp Inc.

33.56

-3.92%

Zillow Group, Inc. (Z) Stock Historical Prices & Data - Yahoo Finance (2024)

References

Top Articles
Ruben Meijer op LinkedIn: #slimstock #foodklantendag #supplychain #ketensamenwerking…
Equestria Girls: The Empowered World
Llm Georgetown
Does Gamestop Sell Magic Cards
Lehmann's Power Equipment
Litetube Alternatives
Vocabulary Workshop Level F Unit 3 Synonyms And Antonyms Answers
Fallout 76 Canopy Tent
Quest X10 Pro Metalldetektor
7Th Ave And Osborn Safeway
y varies directly with x. y is 30 when x is 6 . What is y when x is 11 ? y=5 x y=[?]
y varies directly with x. y is 30 when x is 5 . What is x when y is 54 ? x=[?]
Latest Posts
Duplin County Arrest, Court, and Public Records | StateRecords.org
Fun Easy/Medium Demons | Geometry Dash Forum
Article information

Author: Jerrold Considine

Last Updated:

Views: 5264

Rating: 4.8 / 5 (58 voted)

Reviews: 89% of readers found this page helpful

Author information

Name: Jerrold Considine

Birthday: 1993-11-03

Address: Suite 447 3463 Marybelle Circles, New Marlin, AL 20765

Phone: +5816749283868

Job: Sales Executive

Hobby: Air sports, Sand art, Electronics, LARPing, Baseball, Book restoration, Puzzles

Introduction: My name is Jerrold Considine, I am a combative, cheerful, encouraging, happy, enthusiastic, funny, kind person who loves writing and wants to share my knowledge and understanding with you.