Z

Zillow, Inc. Historical Stock Prices

$158.86
*  
13.10
8.99%
Get Z Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading Z now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  143.50  159.2647  142.50  158.86 4,492,482
07/25/2014 143.5 159.2647 142.5 158.86 4,489,881
07/24/2014 127.68 157.61 125.6 145.76 7,778,918
07/23/2014 127.28 127.8 124.51 126.47 660,019
07/22/2014 126.54 128.9164 125.25 126.6 778,539
07/21/2014 124.99 127.44 123.35 126.73 852,340
07/18/2014 123.72 127.2 123.54 124.2 967,682
07/17/2014 128.24 130.264 123.25 123.67 1,376,596
07/16/2014 130.5 132 129.04 129.32 721,600
07/15/2014 131.5 133.29 126.66 129.04 1,229,649
07/14/2014 131.77 135.75 130.75 131.43 1,423,685
07/11/2014 131.42 133.5 129.2 131.18 1,154,491
07/10/2014 128.62 132.493 124 131.42 1,971,133
07/09/2014 132.02 134.69 130.71 133.37 1,339,675
07/08/2014 134.8 134.9 127.94 130.3 2,178,679
07/07/2014 141.32 141.8 135.17 135.35 1,618,975
07/03/2014 140.46 142.88 139.01 142.23 678,087
07/02/2014 141.33 145 139.23 140.0975 1,249,498
07/01/2014 142.81 144.1625 140.31 140.69 1,232,696
06/30/2014 140.05 145.49 140.02 142.93 1,743,889
06/27/2014 135.99 140.476 132.55 138.87 4,916,110
06/26/2014 139.3 140.43 135.38 138.04 1,679,546
06/25/2014 133.05 140.75 132.01 140.36 1,819,937
06/24/2014 133.95 141.17 131.93 132.3 2,661,120
06/23/2014 134.54 136.95 132.31 133.98 1,211,348
06/20/2014 130.64 135 129 134.41 1,547,109
06/19/2014 129.93 131.9765 128.73 131.05 986,153
06/18/2014 131.19 132.1 127.17 129.8 1,336,404
06/17/2014 128.97 132.634 128.05 131.1 1,862,845
06/16/2014 122.58 130.2 122.22 130.01 1,629,860
06/13/2014 121.36 124.8 120.26 122.97 1,147,207
06/12/2014 123.48 126.3 119.26 120.1 1,889,476
06/11/2014 117.19 123.9594 117.1 123.19 1,906,778
06/10/2014 116.73 118.38 116.49 118.31 996,061
06/09/2014 118.7 118.7 115.75 117 723,830
06/06/2014 118.89 119 117.37 118.14 892,560
06/05/2014 116.9 118.7 115.01 117.48 1,098,387
06/04/2014 116.07 118.59 114.25 117.93 945,345
06/03/2014 116.85 117.87 114.82 116.51 1,311,381
06/02/2014 113.3 118.04 113 117.98 2,142,789
05/30/2014 121.18 121.5 116.83 118.02 1,696,722
05/29/2014 122.35 123.7 119.41 122.15 1,327,005
05/28/2014 119.5 123.64 118.84 122.04 1,901,943
05/27/2014 119.93 123.61 118.17 120.4 1,957,999
05/23/2014 114.9 119.84 113.08 119.77 1,767,593
05/22/2014 110.14 116.7 109.61 114.32 2,056,157
05/21/2014 107.51 109.64 106.03 109.04 1,117,564
05/20/2014 109.31 111 106.02 107 1,696,307
05/19/2014 106.75 112.39 106.065 110.53 3,317,945
05/16/2014 102.71 107 101.75 106.81 1,725,996
05/15/2014 98.56 103.5 94.73 102.42 2,077,297
05/14/2014 101.47 103.02 98.48 98.7 1,018,017
05/13/2014 99.95 102.66 98.91 101.94 1,512,902
05/12/2014 97.6 101.47 96.3736 99.83 1,542,491
05/09/2014 95.04 98.16 93 97.57 1,875,312
05/08/2014 95.49 104.38 92 97.39 3,982,832
05/07/2014 103.28 103.5 93 93.63 5,672,619
05/06/2014 106.82 110.25 102.53 102.92 2,143,474
05/05/2014 105.11 109 104.7 107.94 1,479,982
05/02/2014 106.16 108.19 104.67 106.86 1,694,496
05/01/2014 108.26 111.35 105.38 107.02 2,486,212
04/30/2014 101.07 110.98 100 108.7 3,729,296
04/29/2014 93.16 104.75 93.16 103.84 3,417,237
04/28/2014 93.36 93.9224 86.87 91.05 2,519,441
04/25/2014 102.18 102.5 92.63 92.77 2,773,507
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?