$28.08 +3.02 (%) Zillow Group Inc - NASDAQ

May. 4, 2016 | 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
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
4/6/201621.2122.0020.0521.262,289,037
4/5/201621.7321.8720.8721.082,099,760
4/4/201623.2523.4322.0022.091,439,198
4/1/201623.9523.9522.8623.451,407,518
3/31/201623.0524.0022.8123.731,458,257
3/30/201623.4923.9723.0423.05773,703
3/29/201622.2623.5622.2623.341,281,413
3/28/201622.3522.7822.0422.41716,550
3/24/201622.1322.6922.0222.53845,662
3/23/201622.8323.4722.0922.361,537,451
3/22/201623.6024.5022.8123.022,375,681
3/21/201622.1623.0922.0122.76834,766
3/18/201622.4622.8622.0922.321,313,472
3/17/201622.6022.9322.1722.20814,575
3/16/201621.6522.9821.6222.77600,160
3/15/201622.6422.6421.6921.811,096,444
3/14/201622.7023.0222.5622.87638,790
3/11/201622.7223.1222.4623.08746,568
3/10/201622.6722.7521.8622.521,141,827
3/9/201624.1024.1322.2922.442,080,948
3/8/201623.3024.6423.2324.271,592,757
3/7/201623.0024.1923.0023.551,180,736
3/4/201623.3724.1622.7523.281,244,364
3/3/201622.3724.0122.3023.372,311,451
3/2/201621.8322.5221.8222.381,622,175
3/1/201622.2722.6521.0821.462,240,890
2/29/201621.1022.0220.9721.602,391,478
2/26/201621.0021.2620.3121.011,594,855
2/25/201620.3421.2520.3421.001,736,174
2/24/201620.5020.7719.2720.202,010,628
2/23/201620.5022.1420.4520.772,906,707
2/22/201620.3720.8219.5020.002,619,281
2/19/201619.7320.4819.1220.311,798,339
2/18/201619.2919.9518.8419.551,984,335
2/17/201618.9420.3418.6519.381,829,066
2/16/201617.9219.4017.2118.832,666,363
2/12/201618.0018.5616.6117.816,570,097
2/11/201616.3318.7816.2817.975,015,917
2/10/201616.2017.0716.0916.781,989,849
2/9/201615.6716.6115.6216.203,074,268
2/8/201616.6516.8315.3616.014,617,914
2/5/201618.3418.3416.7116.923,164,870
2/4/201617.6218.4617.1618.431,819,816
2/3/201618.0018.6417.2817.651,602,976
2/2/201619.0619.3717.6717.921,385,903
2/1/201620.4720.5119.0619.252,040,507
1/29/201619.5220.5219.5220.501,329,136
1/28/201619.9920.3219.4819.501,376,321
1/27/201620.0120.5519.5919.65990,006
1/26/201619.6520.1719.1520.122,062,784
1/25/201620.0820.7419.6619.751,191,184
1/22/201619.1220.3119.1220.181,688,923
1/21/201619.6919.7318.8518.942,048,175
1/20/201620.5920.7219.0819.532,846,224
1/19/201620.9321.0620.1920.673,169,035
1/15/201620.4021.2020.1620.833,363,411
1/14/201621.4021.4919.8320.772,616,219
1/13/201622.3323.0021.3121.452,379,424
1/12/201622.1722.5121.7322.341,225,963
1/11/201622.2822.3521.8922.161,214,551
1/8/201621.6622.4021.5922.101,056,597
1/7/201621.4922.0221.4321.501,178,916
1/6/201621.7222.3421.5021.961,089,099
1/5/201622.2122.8721.3521.991,252,559
1/4/201623.0823.3322.0722.111,504,418
12/31/201524.2124.2423.4823.481,046,705
12/30/201524.1824.8224.1724.24538,016
12/29/201523.9324.5123.8824.17526,604
12/28/201524.2724.4623.8223.95345,334
12/24/201524.0024.6023.9324.41297,520
12/23/201523.9224.2323.6224.08978,247
12/22/201524.0524.4923.3623.95847,144
12/21/201524.8625.0624.0524.09915,936
12/18/201524.3924.9324.0924.611,107,925
12/17/201525.4625.4624.0324.431,359,971
12/16/201524.8025.5924.6325.461,390,931
12/15/201523.7224.8723.4924.561,739,462
12/14/201523.1524.0522.8023.551,106,488
12/11/201523.3524.3923.1423.281,495,299
12/10/201523.5523.7423.0023.461,114,835
  • Showing 1-100 of 1,206 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center