Z

Zillow, Inc. Historical Stock Prices

$146.81
*  
1.87
1.29%
Get Z Alerts
*Delayed - data as of Aug. 26, 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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  145.65  147.62  144  146.81 638,861
08/26/2014 145.65 147.62 144 146.81 624,581
08/25/2014 148.23 148.5395 143.5128 144.94 1,036,674
08/22/2014 145 146.99 143.59 146.85 1,047,295
08/21/2014 142.49 146.28 140.56 145.0449 1,479,924
08/20/2014 138.45 143.01 137.9 141.32 1,206,959
08/19/2014 139.17 140.11 137.5 138.85 794,943
08/18/2014 140.19 140.5 137.3 138.32 1,124,163
08/15/2014 135.71 140.19 134.28 138.88 1,746,907
08/14/2014 135.37 136.9074 133 133.83 1,267,934
08/13/2014 133.88 137.64 132.7675 135.34 1,325,699
08/12/2014 135.79 137.03 131.1 132.63 1,333,471
08/11/2014 134.91 137.4 133.51 135.78 1,181,409
08/08/2014 141.52 141.88 137.73 139.62 556,916
08/07/2014 140.02 142.21 138 139.94 969,248
08/06/2014 137.05 141.92 134.12 138.3 1,920,068
08/05/2014 145.17 145.9778 138.55 141.06 1,984,116
08/04/2014 144.73 147.3 144.01 144.81 1,060,023
08/01/2014 143.01 146.4575 138.56 142.9 1,337,881
07/31/2014 147.92 147.92 142.3 143.53 1,417,981
07/30/2014 151.12 151.27 147.01 148.41 1,584,657
07/29/2014 159.51 160.8 149.15 149.87 3,885,451
07/28/2014 152.14 164.9 147.93 160.32 8,775,949
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
04/24/2014 102.7 104.55 101.01 103.59 1,389,831
04/23/2014 103.76 105 101.3 102.14 1,612,237
04/22/2014 101.7 108.12 101.65 104.84 3,293,827
04/21/2014 95.11 104.68 94.52 102.995 3,442,460
04/17/2014 94.01 96.97 92.73 95.75 1,495,696
04/16/2014 91.72 94.25 89.7601 94.04 1,496,722
04/15/2014 86.85 90.93 84.6401 90.56 2,059,573
04/14/2014 88.05 90.12 85.45 86.99 1,939,446
04/11/2014 91.74 93.27 84.8 87.05 3,586,427
04/10/2014 94.41 95.83 91.64 93.57 2,053,101
04/09/2014 88.91 95.44 88.43 94.8 2,217,463
04/08/2014 89.51 91.42 86.25 88.02 1,754,561
04/07/2014 89.79 95.76 88.14 89.07 3,588,071
04/04/2014 91.6 92.4675 87.55 91 2,652,112
04/03/2014 93.01 96.16 88.61 90.99 1,892,542
04/02/2014 92.41 94.34 90.65 92.61 1,094,624
04/01/2014 88.55 92.93 88.3 92.27 2,543,769
03/31/2014 88.13 90 86.61 88.1 1,078,838
03/28/2014 86.98 91.59 86 87.12 1,455,101
03/27/2014 88.26 90.4839 83.99 85.86 1,754,726
03/26/2014 94.33 95.6 88.04 88.26 1,755,717
03/25/2014 94.64 97.72 91.81 94.23 1,638,900
03/24/2014 99.87 99.95 93.76 93.95 1,967,572
03/21/2014 97.16 102.2 95.93 100.239 3,127,091
03/20/2014 95.72 97.16 93.16 97.01 1,424,196
03/19/2014 93.51 98.35 92.76 95.95 3,655,161
03/18/2014 91 95 90.73 93.79 1,987,455
03/17/2014 87.47 92.21 87.21 91.68 2,691,360
03/14/2014 81.27 87.4399 80.86 87.1 1,953,512
03/13/2014 83.73 83.84 80.7425 82.01 1,419,714
03/12/2014 79.06 83.84 79.06 83.65 1,642,006
03/11/2014 84.01 84.26 79.53 79.9 1,415,272
03/10/2014 81.95 84.96 81.0221 83.58 1,115,747
03/07/2014 84 84.2 81.09 82.03 1,108,812
03/06/2014 84.01 84.45 82.7 83.59 969,198
03/05/2014 83.21 84.69 82.26 83.2 942,958
03/04/2014 83.74 85.89 83.62 83.96 959,262
03/03/2014 82 83.4876 80.53 82.74 1,099,266
02/28/2014 87.7 88.95 82.2 83.6 1,126,232
02/27/2014 86 88.7356 85.75 87.62 1,266,524
02/26/2014 83.42 86.83 83.02 86 1,898,458
02/25/2014 81.72 84 81.65 83.841 856,684
02/24/2014 80.69 83.83 79.8 81.97 1,761,031
02/21/2014 79.14 81.34 77.52 78.88 1,101,426
02/20/2014 80.9 81.64 77.95 79.26 1,458,640
02/19/2014 83.51 83.99 80.61 80.91 989,054
02/18/2014 82 84.6699 82 83.51 1,494,298
02/14/2014 86.5 87.79 79.8599 80.96 4,335,270
02/13/2014 89.82 91.4 83.804 90 3,403,100
02/12/2014 88.7 92.76 87.75 89.85 2,662,190
02/11/2014 86.39 88.79 85.456 87.51 1,168,967
02/10/2014 85.71 87.37 84.22 86.82 1,278,811
02/07/2014 84.46 86.245 82.46 85.8 1,196,161
02/06/2014 80.74 84.64 79.42 84.45 1,326,645
02/05/2014 80.17 81 76.26 78.69 978,550
02/04/2014 78.57 81.43 78.09 78.61 1,132,935
02/03/2014 81.86 82.9999 76.15 77.345 1,453,483
01/31/2014 80.3 85.39 79.25 82.1 926,136
01/30/2014 81.28 83.8 80.43 80.95 837,398
01/29/2014 81.25 81.5 78.1 79 1,191,129
01/28/2014 77.58 83.49 77.03 83.35 1,105,214
01/27/2014 80.64 81.54 76 76.95 1,349,172
01/24/2014 82.41 83.12 79.63 80.78 1,336,810
01/23/2014 86.1 86.66 82.04 83.43 1,074,426
01/22/2014 85.68 87.16 84.52 86.37 943,723
01/21/2014 85.95 86.53 83.57 85.62 917,719
01/17/2014 88.66 89 85.54 85.77 1,207,343
01/16/2014 88.77 93.07 88.19 88.55 1,547,893
01/15/2014 88.57 89.6 87.04 88.74 515,372
01/14/2014 85.78 88.41 85.78 87.7 738,224
01/13/2014 90 90.68 84.35 85.74 1,248,753
01/10/2014 87.32 89.99 86.42 89.82 665,307
01/09/2014 89.27 89.84 86.45 87.06 956,450
01/08/2014 88.76 91.27 87.96 89.19 1,034,182
01/07/2014 87.25 91.18 86.37 90.49 1,658,932
01/06/2014 83.25 88.1 83.0704 87.6 1,930,251
01/03/2014 82.5 83.82 80.17 81.88 791,806
01/02/2014 82.33 84.8 81.395 82.05 949,254
12/31/2013 80.46 82.73 80.04 81.73 658,853
12/30/2013 80.29 81.26 78.32 80.37 464,979
12/27/2013 82.74 82.9388 79.3035 80.71 619,297
12/26/2013 82.98 83.35 81.77 82.96 448,325
12/24/2013 83.79 83.8967 81.51 82.82 317,987
12/23/2013 80.71 83.73 79.9 83.66 1,084,764
12/20/2013 79.7 80.43 78.61 79.85 1,072,815
12/19/2013 79.07 80.9 78.5 79.7 722,278
12/18/2013 78.31 80.39 77.31 79.26 1,427,174
12/17/2013 78.9 78.98 77.26 77.96 1,072,061
12/16/2013 76.29 78.08 75.32 77.04 975,253
12/13/2013 73.3 75.5 73.24 74.92 1,066,592
12/12/2013 73.07 74.47 71.89 73.24 1,136,304
12/11/2013 74.77 76.07 71.96 72.77 981,131
12/10/2013 75.07 76.4 74.25 75.12 904,715
12/09/2013 73.86 75.52 72.13 75.5 1,257,865
12/06/2013 72.7 74.17 71 73.83 1,086,621
12/05/2013 70.77 72.6 70.74 71.8 859,254
12/04/2013 72 72.97 70.275 71.28 1,431,528
12/03/2013 74.43 75 72.16 72.58 1,225,773
12/02/2013 77.12 77.55 73.7 74.77 1,055,243
11/29/2013 78.24 79.38 77.36 78.62 386,053
11/27/2013 76.84 78.22 76.15 77.94 640,309
11/26/2013 72.9 77.74 72.75 76.97 1,251,426
11/25/2013 73.52 74.1 72.07 73 691,660
11/22/2013 75.06 75.5 71.6 73.06 1,215,478
11/21/2013 73 75.25 72.12 74.98 1,109,857
11/20/2013 77.43 77.79 72.25 72.982 2,168,382
11/19/2013 78.82 79.9 74.72 77.1 1,925,485
11/18/2013 83.12 85.45 79.13 79.51 1,025,481
11/15/2013 82.95 85.89 82.56 83.61 1,282,150
11/14/2013 82.19 83.69 81.55 83.11 1,017,070
11/13/2013 77.1 82.7 77.1 82.559 1,586,931
11/12/2013 76.87 78.72 76.85 77.82 721,209
11/11/2013 76.3 78.1 75.88 76.888 910,256
11/08/2013 75.26 77.83 74.6 77.28 1,097,764
11/07/2013 79.57 79.6 73.15 74.762 2,384,547
11/06/2013 87.75 88.69 77.2 78.81 4,307,902
11/05/2013 81.27 82.465 79.2611 82.31 1,450,467
11/04/2013 80.15 81.29 79.02 81.25 974,466
11/01/2013 79.65 80.62 78.62 79.83 746,172
10/31/2013 81.5 81.75 78.101 79.63 942,877
10/30/2013 84.89 86.8 81.3501 81.85 1,218,335
10/29/2013 84.48 84.48 80.18 83.503 1,241,567
10/28/2013 79.72 84.4 79.16 83.09 1,513,099
10/25/2013 82 82.95 79.1 79.86 930,602
10/24/2013 80.1 82.08 78.8 81.71 792,329
10/23/2013 79 80.69 78.67 80.19 941,552
10/22/2013 82 83.6299 78.23 79.272 1,258,271
10/21/2013 85.42 85.57 80.69 81.5 935,734
10/18/2013 82.45 85.65 81.04 84.15 1,379,629
10/17/2013 83.17 83.84 80.06 80.76 1,036,420
10/16/2013 82.22 84.6 82.07 83.4 1,031,469
10/15/2013 81.76 83.24 80.18 81.4 885,911
10/14/2013 81.43 82.1 78.62 81.48 911,093
10/11/2013 81.5024 83.0699 79.28 82.35 972,425
10/10/2013 81.85 81.935 78.4 80.41 1,167,781
10/09/2013 79.13 80.68 75.55 79.48 1,534,513
10/08/2013 80.57 83.65 76.25 78.79 1,936,812
10/07/2013 81.95 83.9 80.25 81 1,649,619
10/04/2013 87 87.38 82.65 83.03 1,919,555
10/03/2013 89.45 90.72 85.75 87.39 1,234,676
10/02/2013 85.71 91.93 85.29 89.58 1,864,340
10/01/2013 83.84 87.82 81.21 86.77 1,591,572
09/30/2013 85.65 86.9 83.62 84.304 1,243,529
09/27/2013 85.58 88.61 84.5 87.955 908,376
09/26/2013 86.9 88.98 85.24 86.54 853,657
09/25/2013 90.1 90.3745 85.48 86.89 1,339,277
09/24/2013 89.28 92.38 88.14 89.509 1,228,956
09/23/2013 92.7 92.92 86.34 89.09 1,569,417
09/20/2013 98.41 99.03 88.52 92.016 3,886,547
09/19/2013 100.2 102.8 96.84 98.27 1,135,228
09/18/2013 97.51 100.239 96.1 99.462 935,189
09/17/2013 95.79 98.3199 95.5 97.92 557,890
09/16/2013 96.52 99 95.8 96.24 793,859
09/13/2013 98.19 98.289 93.47 95.59 969,518
09/12/2013 101.13 101.5 96.145 97.52 732,222
09/11/2013 98.73 101.5 97.515 100.5 977,695
09/10/2013 97.44 98.97 95 98.97 804,308
09/09/2013 95.32 98 95.03 96.254 1,197,104
09/06/2013 99.15 99.2 93.89 94.9 1,896,066
09/05/2013 98.4 99.97 97 98.51 1,039,484
09/04/2013 98.98 103 98.401 100.502 1,569,677
09/03/2013 97.91 99.95 96.6 99.09 1,397,883
08/30/2013 95.69 97.97 94.46 96.45 1,530,936
08/29/2013 88.48 98.399 88.48 95.62 2,454,743
08/28/2013 85.05 90.17 84.19 89 1,433,444
08/27/2013 85.42 86.36 83.2 85.18 790,552
08/26/2013 87.5 88.75 85.2201 87.1 1,025,241
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?