$79.79 +2.88 (%) Zillow Group Inc - NASDAQ

Jul. 28, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

Z historical data

Date Open High Low Close Volume
7/27/201578.0078.0375.7776.911,486,585
7/24/201580.6381.4677.0279.552,672,441
7/23/201581.9683.4080.0280.651,602,433
7/22/201582.5083.5181.5681.961,447,898
7/21/201580.7883.2580.5082.681,079,199
7/20/201581.0481.5876.8280.782,315,127
7/17/201584.7884.9082.7783.271,011,376
7/16/201584.1484.1982.4283.671,199,608
7/15/201584.3885.2682.9383.351,160,518
7/14/201582.9184.9482.5084.112,935,162
7/13/201578.8781.1178.0081.002,204,882
7/10/201583.4983.4977.6278.677,287,974
7/9/201585.0087.1484.5185.261,078,572
7/8/201583.7984.3282.0083.901,376,596
7/7/201585.0485.3282.0884.811,400,068
7/6/201586.7486.8884.6085.07929,411
7/2/201587.8789.4886.8287.321,486,201
7/1/201588.0089.5387.8988.151,214,523
6/30/201587.3988.1786.6286.74855,347
6/29/201585.6087.8185.1786.80929,979
6/26/201589.1689.1686.4587.401,575,170
6/25/201591.6191.7788.9789.291,262,823
6/24/201593.6593.9590.5491.511,120,356
6/23/201590.1093.6090.0693.411,609,218
6/22/201591.3592.9390.0190.181,980,610
6/19/201588.5091.5487.6090.772,893,629
6/18/201587.3587.9286.5186.98739,408
6/17/201586.2188.0485.8686.991,128,338
6/16/201585.7886.2585.0285.71704,670
6/15/201585.6086.7883.9686.331,328,438
6/12/201589.0289.7286.0586.081,565,822
6/11/201586.5089.5086.5089.471,824,604
6/10/201587.9888.4086.3186.441,255,078
6/9/201588.3989.0086.3187.471,459,526
6/8/201589.8490.6888.0288.341,465,500
6/5/201588.3491.0588.3490.061,762,060
6/4/201590.2590.7387.9688.351,877,852
6/3/201591.8593.1190.6390.751,858,761
6/2/201591.4393.4791.1892.981,502,041
6/1/201591.5192.8089.6491.911,275,151
5/29/201592.7893.5091.1191.391,198,997
5/28/201593.4494.6392.8093.05790,351
5/27/201593.3694.8992.7693.991,092,633
5/26/201593.2193.9492.3293.36830,776
5/22/201593.2694.6992.7793.221,565,273
5/21/201594.0094.9593.1893.641,593,469
5/20/201596.6796.7093.3094.051,866,595
5/19/201597.2998.4095.4796.871,616,408
5/18/201594.9197.3594.2696.991,535,131
5/15/201595.0396.2992.9095.081,802,210
5/14/201596.8697.0194.0095.521,675,947
5/13/201597.5098.8992.7496.036,201,074
5/12/201598.6999.1796.2997.983,794,041
5/11/201597.88100.5795.7298.674,473,101
5/8/201593.7395.3591.9292.281,715,221
5/7/201591.8793.8091.5192.851,256,953
5/6/201592.9593.6690.7691.441,414,059
5/5/201595.4396.2691.3792.841,941,011
5/4/201598.4098.8595.2695.971,626,741
5/1/201597.2098.5395.8397.731,606,997
4/30/201599.11100.0996.6697.641,600,573
4/29/2015101.53102.3299.31100.54951,326
4/28/2015102.42103.89101.22102.281,153,233
4/27/201598.54104.0698.20103.031,591,802
4/24/2015101.12101.9398.1798.261,113,115
4/23/201598.18100.3297.1299.871,069,229
4/22/201597.50100.4497.3799.001,473,934
4/21/201597.1597.8796.1797.04933,118
4/20/201596.2497.2494.3696.901,465,263
4/17/201595.9396.6694.2796.081,591,853
4/16/201595.1897.7594.1296.532,550,999
4/15/201592.6796.0092.0095.623,275,129
4/14/201583.6593.4481.0791.6511,986,169
4/13/201597.4797.9992.7792.942,628,275
4/10/201597.3899.3396.7797.651,025,718
4/9/201597.7298.5296.1096.95647,123
4/8/201594.4197.9994.4097.221,608,848
4/7/201597.4298.3294.5594.802,092,142
4/6/201597.47100.4096.6897.172,217,278
4/2/201598.70101.6998.70100.871,477,861
4/1/2015100.09100.2696.3597.291,527,440
3/31/2015100.25101.8899.22100.301,285,942
3/30/2015101.31103.15100.80101.94808,372
3/27/2015101.35102.9299.92100.61841,940
3/26/2015102.73103.9599.90101.281,254,954
3/25/2015107.46107.46101.53103.201,300,883
3/24/2015105.96108.96105.55106.941,094,265
3/23/2015106.96107.30105.71106.051,243,388
3/20/2015109.33109.60105.99107.151,685,865
3/19/2015107.56110.31107.29108.97844,808
3/18/2015105.96109.34105.00108.04893,472
3/17/2015105.30107.07104.55105.80703,378
3/16/2015107.23107.91103.54106.18941,439
3/13/2015107.52107.75104.50105.491,293,268
3/12/2015110.82111.93104.13108.003,051,371
3/11/2015110.80111.00107.30109.381,049,474
3/10/2015111.70112.70109.97110.411,126,124
3/9/2015112.42114.15110.50112.151,012,042
3/6/2015113.31115.62111.50112.521,615,142
3/5/2015113.03114.81112.80114.471,017,562
  • Showing 1-100 of 1,011 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!