NASDAQ:ZG
Zillow Group Stock Price (Quote)
$40.07
+0.88 (+2.25%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.06 | $47.30 | Friday, 3rd May 2024 ZG stock ended at $40.07. This is 2.25% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.88% from a day low at $39.88 to a day high of $41.82. |
| 90 days | $38.06 | $59.23 | |
| 52 weeks | $33.23 | $59.23 |
| Date | Open | High | Low | Close | Volume |
| Mar 14, 2016 | $23.51 | $24.18 | $23.50 | $23.96 | 442 700 |
| Mar 11, 2016 | $23.47 | $24.05 | $23.45 | $24.00 | 382 900 |
| Mar 10, 2016 | $23.84 | $24.16 | $22.69 | $23.35 | 854 300 |
| Mar 09, 2016 | $25.38 | $25.46 | $23.75 | $23.85 | 934 000 |
| Mar 08, 2016 | $24.93 | $25.96 | $24.78 | $25.59 | 671 500 |
| Mar 07, 2016 | $24.82 | $25.85 | $24.63 | $25.23 | 739 700 |
| Mar 04, 2016 | $24.58 | $25.75 | $24.10 | $24.76 | 772 700 |
| Mar 03, 2016 | $24.35 | $25.29 | $24.08 | $24.64 | 1 220 000 |
| Mar 02, 2016 | $23.61 | $24.24 | $23.44 | $24.08 | 781 700 |
| Mar 01, 2016 | $23.39 | $24.07 | $22.70 | $23.06 | 977 100 |
| Feb 29, 2016 | $22.09 | $23.58 | $22.09 | $23.15 | 803 600 |
| Feb 26, 2016 | $22.25 | $22.63 | $21.88 | $22.35 | 937 700 |
| Feb 25, 2016 | $21.19 | $22.36 | $21.19 | $22.30 | 765 400 |
| Feb 24, 2016 | $21.50 | $21.50 | $20.15 | $21.02 | 902 700 |
| Feb 23, 2016 | $21.45 | $22.83 | $21.18 | $21.76 | 1 317 400 |
| Feb 22, 2016 | $21.43 | $22.00 | $20.57 | $20.84 | 867 600 |
| Feb 19, 2016 | $20.78 | $21.54 | $20.05 | $21.44 | 847 600 |
| Feb 18, 2016 | $20.31 | $20.73 | $19.82 | $20.38 | 789 700 |
| Feb 17, 2016 | $19.23 | $21.46 | $19.23 | $20.19 | 1 056 400 |
| Feb 16, 2016 | $18.80 | $19.97 | $18.42 | $19.55 | 939 500 |
| Feb 12, 2016 | $18.48 | $19.61 | $17.30 | $18.86 | 2 449 300 |
| Feb 11, 2016 | $17.38 | $19.82 | $17.34 | $19.18 | 1 723 300 |
| Feb 10, 2016 | $17.18 | $18.24 | $17.10 | $17.88 | 960 800 |
| Feb 09, 2016 | $16.84 | $17.44 | $16.45 | $17.21 | 912 600 |
| Feb 08, 2016 | $17.96 | $18.09 | $16.60 | $17.06 | 1 605 200 |
