$37.57 +0.64 (%) Zillow Group Inc - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

Z historical data

Date Open High Low Close Volume
1/13/201736.4637.7336.1837.571,784,884
1/12/201736.2337.0035.7836.931,537,382
1/11/201736.7136.7135.6736.081,762,394
1/10/201737.1037.1936.5336.651,421,310
1/9/201736.9237.1836.4636.951,753,957
1/6/201736.6136.8135.8836.701,423,946
1/5/201736.8837.0836.0636.422,069,475
1/4/201737.1737.4636.7737.091,120,368
1/3/201736.2537.2836.1037.221,689,602
12/30/201637.2537.3036.3336.47880,085
12/29/201637.1637.4336.8436.98528,163
12/28/201637.6837.6836.7737.18632,947
12/27/201637.3637.7537.2637.66506,723
12/23/201636.6037.2436.3037.231,568,695
12/22/201638.0538.3436.3536.601,758,971
12/21/201638.8939.0038.0238.341,248,400
12/20/201638.4038.8837.9738.811,145,711
12/19/201637.8338.4337.2938.13899,880
12/16/201638.0838.2037.2937.631,159,573
12/15/201636.9039.0536.5538.043,577,738
12/14/201636.5337.0036.1736.691,620,558
12/13/201636.3537.0136.1636.401,048,947
12/12/201636.9037.1636.1636.281,214,291
12/9/201637.1137.4636.5436.911,175,111
12/8/201637.2537.8736.8936.972,294,089
12/7/201637.0937.9936.3637.583,999,591
12/6/201634.0037.8434.0037.4010,549,470
12/5/201634.0834.9433.6134.77662,752
12/2/201633.8834.5933.6633.87774,759
12/1/201635.8435.9233.4333.853,267,856
11/30/201636.3736.5435.7935.921,555,058
11/29/201635.9836.4535.5336.01767,939
11/28/201636.3336.4335.6935.93829,506
11/25/201636.9337.0936.3236.43357,189
11/23/201635.9137.5435.7836.941,299,404
11/22/201636.3336.4235.6736.19650,265
11/21/201636.0836.4135.4836.301,247,579
11/18/201636.6336.9435.9036.291,444,908
11/17/201635.6136.7535.0536.501,406,628
11/16/201635.3136.0034.8035.391,132,594
11/15/201635.1636.4834.9035.621,412,895
11/14/201635.6735.7534.9635.321,504,533
11/11/201634.5735.5033.8635.451,328,784
11/10/201636.0037.1434.4334.512,648,102
11/9/201634.7235.9434.3035.88984,805
11/8/201635.2335.9734.6935.481,001,284
11/7/201634.7435.3034.0535.211,598,928
11/4/201635.4735.8034.1534.452,605,128
11/3/201635.0036.7534.8535.472,260,355
11/2/201632.9535.8432.2535.114,613,248
11/1/201633.3133.5232.1833.022,784,689
10/31/201632.6134.0732.5933.362,542,505
10/28/201631.9032.8631.9032.421,026,098
10/27/201632.3132.7031.5131.971,123,782
10/26/201632.7132.8731.9232.211,108,118
10/25/201634.0134.2032.6832.961,043,438
10/24/201634.1734.6034.0034.34532,572
10/21/201633.4434.0032.9333.861,335,430
10/20/201633.5233.6932.7533.511,033,981
10/19/201633.6733.7933.4133.58655,717
10/18/201633.4533.6533.2033.581,003,073
10/17/201632.5233.4332.3533.061,142,786
10/14/201632.1732.9832.1532.681,057,689
10/13/201632.4132.4731.2232.062,232,642
10/12/201632.5532.9031.8332.811,661,763
10/11/201633.5133.7732.4432.681,240,533
10/10/201633.2733.6032.7033.56926,086
10/7/201633.3134.1533.0933.171,301,386
10/6/201634.2034.3633.2933.31992,713
10/5/201634.2934.5434.1334.371,073,259
10/4/201635.0835.0834.2134.39903,713
10/3/201634.3635.0034.3434.93832,534
9/30/201635.9535.9734.3034.651,799,135
9/29/201636.5036.5135.8235.96803,139
9/28/201635.7736.1935.4336.14950,310
9/27/201635.0635.8335.0635.70613,127
9/26/201635.0235.3434.8835.10488,859
9/23/201635.7235.7735.0435.22674,728
9/22/201635.0135.9234.8335.861,210,147
9/21/201634.0935.1833.9835.12861,877
9/20/201633.9534.2733.3933.86720,107
9/19/201633.9734.3933.8334.04685,720
9/16/201633.2033.9133.0133.731,314,348
9/15/201632.9633.5432.6533.29766,938
9/14/201633.0833.6432.8733.03680,953
9/13/201633.3533.5032.7733.19625,603
9/12/201633.3233.8633.0333.551,206,032
9/9/201634.0834.1233.1933.431,626,021
9/8/201634.7834.9534.3134.36848,252
9/7/201634.7435.0734.6435.00930,288
9/6/201635.1935.2434.2434.91757,326
9/2/201634.4234.9234.1434.76969,807
9/1/201633.7234.2133.0334.211,416,864
8/31/201634.1734.5333.5433.851,357,737
8/30/201634.5234.8434.1834.37422,382
8/29/201634.2634.8434.2634.60394,511
8/26/201634.0734.7033.9834.27840,571
8/25/201633.7534.2033.7233.98650,838
8/24/201634.7435.0033.7333.951,200,882
8/23/201635.1435.7334.8834.991,097,636
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center