$101.28 -1.92 (%) Zillow Group Inc - NASDAQ

Mar. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

Z historical data

Date Open High Low Close Volume
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
3/4/2015111.44114.60109.19112.962,685,360
3/3/2015113.87115.19111.31111.671,206,458
3/2/2015115.39116.00112.80114.501,150,758
2/27/2015116.46118.40113.39114.751,616,151
2/26/2015116.33119.46115.18116.662,093,639
2/25/2015117.22118.39111.95113.032,693,254
2/24/2015119.88120.50117.00117.682,207,372
2/23/2015122.12124.99120.26121.332,539,593
2/20/2015122.78127.46121.64125.423,865,667
2/19/2015125.00126.00118.61121.355,238,221
2/18/2015109.14133.20109.00125.4910,571,363
2/17/2015110.96115.65107.00109.146,286,249
2/13/2015105.82107.84104.70106.501,595,442
2/12/2015103.00108.72102.21104.753,097,111
2/11/2015102.33103.28100.17101.671,220,099
2/10/2015102.70103.3099.53102.301,931,796
2/9/2015100.21103.8899.32102.472,021,774
2/6/2015102.38103.7097.05100.653,024,902
2/5/2015103.20105.74101.62103.131,001,412
2/4/2015101.98104.42101.14103.321,038,479
2/3/201597.74104.6995.00104.521,727,617
2/2/201596.8198.9094.1495.431,512,707
1/30/201597.8599.6896.0996.921,161,166
1/29/201598.5098.7595.2598.31903,674
1/28/2015103.00103.4197.7798.241,329,188
1/27/2015103.38103.67100.18102.42825,336
1/26/2015105.90109.75104.03104.501,424,040
1/23/2015101.55111.89100.07105.933,933,170
1/22/201596.1599.0894.5197.891,199,729
1/21/201595.1398.2294.8795.68648,791
1/20/201596.5196.9792.5595.851,161,433
1/16/201596.0396.8894.7196.331,770,737
1/15/2015103.62105.0793.7595.512,553,435
1/14/2015103.09104.85102.77104.20760,188
1/13/2015104.44107.45103.58104.231,373,139
1/12/2015102.38104.35101.23104.01768,258
1/9/2015103.94105.48102.39102.721,088,740
1/8/2015101.92104.80100.70103.94915,024
1/7/201593.39101.9492.41101.722,333,482
1/6/201597.91100.2994.0196.941,565,909
1/5/2015102.89103.4096.2597.581,440,332
1/2/2015105.96107.19102.45103.68784,853
12/31/2014102.90107.00102.23105.891,049,360
12/30/2014104.13105.39101.16102.89931,729
12/29/2014104.26105.49103.30104.14778,596
12/26/2014105.00105.65103.93104.46779,644
12/24/2014105.48106.41104.56104.60569,817
12/23/2014108.19108.84104.74104.77874,588
12/22/2014109.22111.00107.15107.89577,932
12/19/2014108.42110.05106.07108.90970,131
12/18/2014111.82113.48105.58107.351,641,717
12/17/2014112.22112.94108.25110.291,266,044
12/16/2014118.10118.24111.46111.831,125,173
12/15/2014118.18121.25117.30118.201,011,690
12/12/2014116.02119.40114.28117.891,206,818
12/11/2014115.00117.61114.17117.07983,681
12/10/2014117.14119.47113.63114.111,445,541
12/9/2014115.37119.00110.71118.031,497,167
12/8/2014118.49121.42114.67117.001,413,794
12/5/2014115.00120.70114.05118.731,544,245
12/4/2014114.25116.37114.15115.16601,419
12/3/2014114.12117.04113.25115.181,085,301
12/2/2014112.63114.36110.25113.99961,384
12/1/2014117.80117.82111.04112.241,528,588
11/28/2014121.48122.04117.39118.36542,092
11/26/2014116.08120.21115.50120.21907,205
11/25/2014116.78117.65114.56115.83775,751
11/24/2014115.19117.00113.75116.621,332,010
11/21/2014117.74117.83114.50115.021,453,780
11/20/2014120.40122.03115.75116.361,533,411
11/19/2014124.50127.89120.65120.963,678,521
11/18/2014117.90121.56115.62118.961,533,538
11/17/2014112.97123.26112.26117.864,441,051
11/14/2014102.67114.67102.05113.712,649,122
11/13/2014107.00107.11101.55102.46914,464
11/12/2014108.45109.61105.69106.191,144,668
11/11/2014106.00108.89106.00108.77996,812
11/10/2014104.44106.81103.53106.071,710,037
11/7/201499.85103.7299.48103.201,459,825
11/6/201494.90103.4794.2399.374,541,978
11/5/2014108.75109.00102.36103.772,330,873
11/4/2014107.17108.67106.37107.57855,966
11/3/2014109.15111.34106.55107.871,345,679
10/31/2014106.80109.66105.43108.731,373,166
  • Showing 1-100 of 927 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center