$34.27 +0.29 (%) Zillow Group Inc - NASDAQ

Aug. 26, 2016 | 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
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
8/22/201634.6535.2034.5535.05888,882
8/19/201633.7534.9633.5234.911,275,109
8/18/201634.1734.3333.8334.00786,025
8/17/201633.8534.2232.8834.102,502,111
8/16/201635.3736.0133.7733.881,781,391
8/15/201635.2135.8035.1735.571,024,992
8/12/201635.2635.4434.6135.202,014,133
8/11/201635.5835.9235.1835.301,267,286
8/10/201636.3236.6935.2835.321,487,639
8/9/201637.0037.3436.1036.142,028,760
8/8/201637.4037.7736.8337.481,423,187
8/5/201637.6437.6536.2537.403,462,213
8/4/201639.1239.6138.6739.262,845,249
8/3/201639.1739.3438.8039.041,007,262
8/2/201639.8539.8538.7039.31920,425
8/1/201639.3839.8839.0339.841,131,073
7/29/201639.3139.5938.7739.251,188,829
7/28/201638.7739.3438.7539.101,909,925
7/27/201638.6238.8738.2738.701,626,230
7/26/201637.7638.5837.6638.421,867,140
7/25/201637.9838.0037.3537.64991,587
7/22/201637.8338.2437.6438.03614,066
7/21/201638.0038.7537.5637.701,623,373
7/20/201637.6638.2337.3138.051,455,189
7/19/201637.4237.9237.2137.51841,808
7/18/201637.0637.6937.0637.63593,263
7/15/201637.0337.5336.3937.28922,934
7/14/201636.6437.1336.3537.061,330,987
7/13/201637.3837.4436.0036.241,048,303
7/12/201636.8937.0836.5636.67718,116
7/11/201636.1036.8036.1036.47773,990
7/8/201635.7136.1935.6836.16778,260
7/7/201635.0035.8534.8035.45986,055
7/6/201634.8035.3334.5135.08830,047
7/5/201635.5135.6434.6034.991,123,011
7/1/201636.0336.4035.1235.561,242,907
6/30/201635.0936.2835.0036.281,723,210
6/29/201634.2435.3333.9135.171,610,006
6/28/201633.4034.3533.2133.741,459,964
6/27/201634.4234.4932.7132.811,772,981
6/24/201633.9035.0433.9034.582,596,688
6/23/201634.7035.5034.7035.381,137,910
6/22/201634.8935.2434.0234.592,010,814
6/21/201634.6135.1734.3934.661,653,085
6/20/201634.3435.0434.2434.761,931,308
6/17/201632.9334.3632.9134.053,981,536
6/16/201632.6933.3832.5233.072,406,437
6/15/201632.7633.0132.4432.781,509,188
6/14/201632.4132.8732.0132.711,551,317
6/13/201632.6032.9131.8532.401,949,733
6/10/201632.0032.4631.8832.221,260,438
6/9/201632.2932.4431.8532.281,074,677
6/8/201632.0032.6531.6632.501,515,417
6/7/201632.8033.2531.7732.074,347,567
6/6/201629.4430.6429.4030.332,022,089
6/3/201628.8929.4528.3829.33795,891
6/2/201628.1729.2528.1729.141,653,293
6/1/201628.3628.6027.7628.341,424,961
5/31/201628.6828.9528.3828.682,060,534
5/27/201628.0829.3728.0828.601,197,771
5/26/201628.4528.7227.7728.33835,468
5/25/201628.4028.9928.0528.62670,706
5/24/201627.9028.8527.6528.531,189,909
5/23/201627.7428.3427.5927.76979,409
5/20/201627.4027.8826.8527.791,528,593
5/19/201628.4229.4226.7027.332,469,643
5/18/201627.9428.9526.1528.783,555,022
5/17/201628.3528.9527.9228.001,169,420
5/16/201627.7428.4927.4528.361,221,442
5/13/201627.6628.2727.2927.65876,949
5/12/201627.2427.8327.2127.61634,089
5/11/201627.0627.6126.7727.24542,863
5/10/201626.7427.6526.6227.191,021,923
5/9/201626.5626.8626.0226.49807,842
5/6/201626.3626.8926.2526.631,395,541
5/5/201628.1528.4626.5026.722,680,475
5/4/201628.9729.7028.0028.088,376,462
5/3/201625.1825.5324.5925.063,474,756
5/2/201624.0425.3523.4225.091,898,709
4/29/201623.9624.7823.3324.041,448,728
4/28/201624.2424.8923.8723.98874,966
4/27/201624.7425.2224.4124.741,031,082
4/26/201625.0326.2724.6324.852,519,109
4/25/201624.6024.8724.0524.861,040,564
4/22/201623.2225.0523.2224.852,168,400
4/21/201623.2823.8623.2323.33788,926
4/20/201622.3823.9122.1023.241,639,403
4/19/201621.5722.5321.5722.28810,725
4/18/201621.7022.1221.3721.62601,943
4/15/201621.5221.9821.4721.85407,060
4/14/201621.6321.8921.4221.63824,718
4/13/201620.8521.6420.6921.63658,752
4/12/201620.0020.7419.9920.681,021,077
4/11/201621.0921.2719.6319.941,359,693
4/8/201620.8621.2220.5721.091,792,601
4/7/201621.1921.2920.7020.731,341,206
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center