Z Quote, Trading Chart, Zillow Group Inc.

home / stock / z / z quote

Stock Information
Company Name: Zillow Group Inc.
Stock Symbol: Z
Market: NASDAQ
Website: zillowgroup.com
Menu
Z Z Quote Z Short Z News Z Articles Z Message Board
Get Z Alerts

News, Short Squeeze, Breakout and More Instantly...
Z Quote
Last:$44.1
Change Percent:-0.09%
Open:$44.79
Previous Close:$44.1
High:$44.965
Low:$43.81
Volume:2,845,953
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
Z Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$44.79
Close:$44.1
High:$44.965
Low:$43.81
Volume:2,845,953
Date:2024-05-16
Open:$45
Close:$44.75
High:$45.0299
Low:$44.39
Volume:2,937,910
Date:2024-05-15
Open:$46
Close:$45.13
High:$46.05
Low:$43.84
Volume:5,523,034
Date:2024-05-14
Open:$43.43
Close:$44.7
High:$45.77
Low:$43.34
Volume:5,512,384
Date:2024-05-13
Open:$42.7
Close:$42.84
High:$43.43
Low:$42.44
Volume:1,964,461
Date:2024-05-10
Open:$43.09
Close:$42.36
High:$43.23
Low:$42.17
Volume:2,713,815
Date:2024-05-09
Open:$41.86
Close:$43.08
High:$43.135
Low:$41.75
Volume:3,022,695
Date:2024-05-08
Open:$42.75
Close:$41.65
High:$43.07
Low:$41.615
Volume:3,136,570
Date:2024-05-07
Open:$41.86
Close:$43.12
High:$43.49
Low:$41.8088
Volume:6,777,535
Date:2024-05-06
Open:$41.08
Close:$41.7
High:$41.81
Low:$40.76
Volume:4,476,221
Date:2024-05-03
Open:$41.265
Close:$40.69
High:$42.405
Low:$40.5
Volume:5,361,323
Date:2024-05-02
Open:$40.22
Close:$39.84
High:$40.26
Low:$38.4501
Volume:11,237,723
Date:2024-05-01
Open:$42.59
Close:$41.89
High:$43.41
Low:$41.63
Volume:5,386,090
Date:2024-04-30
Open:$43.37
Close:$42.57
High:$43.7816
Low:$42.54
Volume:2,974,097
Date:2024-04-29
Open:$43.88
Close:$43.65
High:$44.45
Low:$43.35
Volume:2,667,391
Date:2024-04-26
Open:$43.01
Close:$43.67
High:$44.245
Low:$42.67
Volume:3,002,331
Date:2024-04-25
Open:$42.21
Close:$42.95
High:$43.52
Low:$42.09
Volume:2,624,732
Date:2024-04-24
Open:$43.64
Close:$43.43
High:$44.73
Low:$43.24
Volume:2,647,149
Date:2024-04-23
Open:$42.54
Close:$43.63
High:$44.03
Low:$42.37
Volume:3,378,221
Date:2024-04-22
Open:$42.14
Close:$42.24
High:$42.4
Low:$41.2
Volume:3,828,313