$17.00 -0.97 (%) Zillow Group Inc - NASDAQ

Feb. 12, 2016 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

Z historical data

Date Open High Low Close Volume
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
12/9/201524.6324.8923.2623.571,805,787
12/8/201524.4225.0624.2524.711,155,026
12/7/201524.5025.1924.2524.95841,199
12/4/201524.5824.8023.9124.66663,392
12/3/201524.7625.0023.5924.50789,746
12/2/201524.2024.8724.1824.65675,788
12/1/201524.5124.8324.0924.101,206,740
11/30/201524.8225.2524.1624.651,432,208
11/27/201524.7724.9324.2524.55272,434
11/25/201524.7425.0624.3824.94605,745
11/24/201523.9924.8523.8524.81508,108
11/23/201525.0425.3324.2324.48929,278
11/20/201525.2025.8025.0125.29625,917
11/19/201525.1825.5625.0525.23654,741
11/18/201524.7125.4624.5925.28758,364
11/17/201523.6724.8623.3824.711,363,004
11/16/201523.1824.1123.1623.73766,916
11/13/201523.6623.8723.1123.271,078,477
11/12/201524.3324.3923.6423.791,118,698
11/11/201524.5724.7524.0724.36840,399
11/10/201525.3125.3124.2024.401,747,839
11/9/201525.5325.9225.2525.30791,997
11/6/201526.0526.2524.8325.481,946,046
11/5/201527.6427.6425.3125.792,527,250
11/4/201527.8028.3326.5127.656,257,666
11/3/201528.2930.2528.2229.503,770,217
11/2/201527.7529.4327.7528.462,002,442
10/30/201527.4928.0326.3927.691,850,888
10/29/201528.5728.9327.4027.57960,940
10/28/201528.6228.7027.8328.231,210,996
10/27/201529.3729.6727.8528.461,659,573
10/26/201530.0330.2429.4029.431,001,490
10/23/201530.5830.8029.9029.99539,663
10/22/201530.0730.8529.8729.95991,169
10/21/201530.9031.7029.1129.891,368,779
10/20/201530.6231.5830.6231.16613,345
10/19/201530.4731.1230.3230.66851,986
10/16/201531.3531.5930.1330.451,238,155
10/15/201531.9932.6330.8131.151,157,499
10/14/201531.7532.3631.3831.87790,025
10/13/201531.5432.9731.3631.651,065,968
10/12/201533.3733.6231.1132.001,386,735
10/9/201531.6133.5231.5133.452,462,943
10/8/201529.7831.7529.6631.602,383,455
10/7/201528.7230.1328.1229.99976,710
10/6/201526.8928.9626.8928.551,142,755
10/5/201526.5527.4726.4227.12515,623
10/2/201525.8426.9025.7026.561,115,184
10/1/201527.0327.1225.6726.111,632,852
9/30/201527.7027.8726.5327.001,524,845
9/29/201527.5628.0127.1827.50986,951
9/28/201527.6328.3426.7927.581,530,623
9/25/201527.5828.5127.5727.901,277,501
9/24/201527.4127.5127.0527.26677,987
9/23/201527.3527.6127.0027.49490,193
9/22/201527.0827.6726.8827.261,014,441
9/21/201528.1528.3527.2727.361,084,015
  • Showing 1-100 of 1,149 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center