NASDAQ:Z
Zillow Group Stock Price (Quote)
$39.84
-2.05 (-4.89%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.45 | $48.16 | Thursday, 2nd May 2024 Z stock ended at $39.84. This is 4.89% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.71% from a day low at $38.45 to a day high of $40.26. |
| 90 days | $38.45 | $61.13 | |
| 52 weeks | $33.80 | $61.13 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $40.22 | $40.26 | $38.45 | $39.84 | 10 824 877 |
| May 01, 2024 | $42.59 | $43.41 | $41.64 | $41.89 | 4 844 879 |
| Apr 30, 2024 | $43.35 | $43.78 | $42.54 | $42.57 | 2 923 451 |
| Apr 29, 2024 | $43.88 | $44.45 | $43.35 | $43.65 | 2 383 947 |
| Apr 26, 2024 | $43.01 | $44.25 | $42.67 | $43.67 | 2 861 111 |
| Apr 25, 2024 | $42.21 | $43.52 | $42.09 | $42.95 | 2 527 802 |
| Apr 24, 2024 | $43.64 | $44.71 | $43.24 | $43.43 | 2 647 149 |
| Apr 23, 2024 | $42.54 | $44.03 | $42.37 | $43.63 | 3 338 627 |
| Apr 22, 2024 | $42.24 | $42.40 | $41.20 | $42.24 | 3 748 327 |
| Apr 19, 2024 | $41.65 | $42.32 | $41.50 | $41.82 | 2 950 628 |
| Apr 18, 2024 | $42.72 | $42.88 | $41.77 | $41.81 | 3 220 439 |
| Apr 17, 2024 | $43.63 | $43.88 | $42.51 | $42.54 | 2 911 702 |
| Apr 16, 2024 | $43.06 | $43.42 | $42.34 | $43.33 | 4 402 631 |
| Apr 15, 2024 | $44.85 | $44.85 | $43.02 | $43.15 | 3 042 579 |
| Apr 12, 2024 | $45.08 | $45.25 | $44.31 | $44.42 | 2 276 762 |
| Apr 11, 2024 | $45.52 | $45.89 | $44.69 | $45.26 | 2 645 304 |
| Apr 10, 2024 | $46.16 | $46.47 | $44.93 | $45.13 | 4 123 562 |
| Apr 09, 2024 | $47.96 | $48.16 | $47.22 | $47.99 | 2 289 427 |
| Apr 08, 2024 | $47.52 | $47.93 | $46.36 | $47.70 | 1 977 635 |
| Apr 05, 2024 | $46.38 | $47.39 | $45.30 | $47.22 | 3 932 372 |
| Apr 04, 2024 | $47.19 | $48.09 | $46.59 | $46.82 | 2 273 175 |
| Apr 03, 2024 | $46.86 | $47.16 | $46.43 | $46.74 | 2 369 746 |
| Apr 02, 2024 | $47.45 | $47.45 | $46.23 | $46.86 | 3 525 850 |
| Apr 01, 2024 | $48.93 | $49.95 | $47.83 | $48.22 | 2 891 056 |
| Mar 28, 2024 | $50.17 | $50.73 | $48.70 | $48.78 | 4 599 489 |
