$25.06 -0.45 (%) Zillow Group Inc - NASDAQ

Sep. 4, 2015 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

Z historical data

Date Open High Low Close Volume
9/3/201525.2625.7324.6325.51903,560
9/2/201524.8326.2024.8325.321,687,708
9/1/201524.0524.8924.0124.43915,228
8/31/201524.6624.9224.2424.661,157,564
8/28/201525.1225.7224.7124.86829,296
8/27/201525.2925.4524.6425.161,641,535
8/26/201525.0526.2524.2125.002,088,690
8/25/201525.4925.5424.2924.602,027,545
8/24/201523.9325.1823.0024.373,408,162
8/21/201524.8926.8524.5025.183,243,563
8/20/201526.4026.5025.0325.171,584,906
8/19/201525.6027.0925.4926.771,750,385
8/18/201524.6526.9624.5026.063,141,062
8/17/201526.5826.7224.3524.802,091,599
8/14/201575.0076.1873.2173.21945,869
8/13/201574.5076.5074.0074.961,325,154
8/12/201572.0974.9071.0074.491,544,345
8/11/201574.3074.4571.5172.821,139,604
8/10/201574.5575.2473.1574.921,520,994
8/7/201575.8576.2173.1374.521,411,619
8/6/201573.2676.2468.5876.002,165,406
8/5/201580.5981.2570.8872.426,897,013
8/4/201576.0077.9073.7574.203,719,932
8/3/201581.6581.9776.2576.502,287,088
7/31/201581.9985.2380.6781.501,598,569
7/30/201579.2184.4379.0083.092,145,791
7/29/201579.6680.7577.4079.981,790,530
7/28/201576.9680.5276.9180.191,212,740
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
  • Showing 1-100 of 1,039 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!