ZG

Zillow Group, Inc. Class A Common Stock Historical Stock Prices

$34.8
*  
0.59
1.67%
Get ZG Alerts
*Delayed - data as of Feb. 23, 2017  -  Find a broker to begin trading ZG now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ZG Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-NOV-2016 TO 23-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 35.36 35.60 34.40 34.80 364,845
02/23/2017 35.36 35.6 34.4 34.8 364,845
02/22/2017 34.82 35.83 34.81 35.39 356,523
02/21/2017 35.46 35.62 34.45 34.81 318,829
02/17/2017 34.69 35.06 34.57 35.01 320,664
02/16/2017 35.41 35.62 34.565 34.79 273,391
02/15/2017 35.88 36.08 35.41 35.52 437,370
02/14/2017 35.99 36.5 35.41 35.72 1,166,527
02/13/2017 34.31 34.9 34.25 34.785 963,400
02/10/2017 33.83 34.25 33.5 34.09 795,817
02/09/2017 34.24 34.76 32.92 33.78 980,922
02/08/2017 34.41 35.16 33.37 34.33 2,532,072
02/07/2017 36.98 38.25 36.97 37.16 735,245
02/06/2017 37.03 37.32 36.67 36.97 744,712
02/03/2017 36.37 36.66 35.99 36.42 315,341
02/02/2017 35.52 36.22 35.43 36.07 321,718
02/01/2017 36.07 36.49 35.3601 35.71 744,413
01/31/2017 36.28 36.45 35.681 35.98 408,985
01/30/2017 36.73 36.98 36.24 36.42 679,240
01/27/2017 37.28 37.7 37.02 37.1 184,909
01/26/2017 37.48 37.555 36.86 37.36 187,246
01/25/2017 38.12 38.18 37.34 37.37 168,762
01/24/2017 37.71 38.08 37.62 37.82 413,979
01/23/2017 37.39 37.86 37.32 37.65 322,079
01/20/2017 37.31 37.84 37.27 37.4 309,123
01/19/2017 37.3 37.495 37.1 37.13 235,178
01/18/2017 37.12 37.32 36.88 37.17 287,605
01/17/2017 37.72 37.72 36.74 37.09 433,550
01/13/2017 36.91 38.08 36.75 38 568,042
01/12/2017 36.53 37.45 36.29 37.29 271,572
01/11/2017 37.15 37.15 36.19 36.63 348,129
01/10/2017 37.12 37.43 36.61 37.09 368,545
01/09/2017 37.24 37.63 36.95 37.22 377,459
01/06/2017 37.03 37.17 36.28 37.14 438,947
01/05/2017 37.19 37.24 36.42 36.81 466,010
01/04/2017 37.44 37.52 36.73 37.3 453,040
01/03/2017 36.71 37.44 36.31 37.38 640,949
12/30/2016 37.29 37.29 36.375 36.45 353,648
12/29/2016 37.26 37.48 36.93 37.05 243,853
12/28/2016 37.54 37.74 36.74 37.15 317,850
12/27/2016 37.15 37.92 37.15 37.73 169,444
12/23/2016 37.03 37.38 36.81 37.23 305,557
12/22/2016 38.37 38.39 36.8 37.05 792,922
12/21/2016 38.62 38.98 38.06 38.37 332,024
12/20/2016 38.2 38.89 38.125 38.8 357,187
12/19/2016 37.75 38.52 37.44 38.19 292,094
12/16/2016 38.07 38.3167 37.55 37.83 589,447
12/15/2016 37.22 39.186 37.14 38.1 731,392
12/14/2016 36.82 37.3 36.57 37.09 360,326
12/13/2016 36.86 37.37 36.79 36.88 481,892
12/12/2016 37.28 37.48 36.68 36.74 289,525
12/09/2016 37.5 37.88 37.06 37.31 347,392
12/08/2016 37.6 38.17 37.3 37.43 991,760
12/07/2016 37.71 38.48 36.83 38.12 1,776,319
12/06/2016 33.76 38.215 33.735 38.07 9,645,704
12/05/2016 33.39 34.41 33.21 34.28 580,502
12/02/2016 33.4 34 33.13 33.33 367,250
12/01/2016 35.21 35.21 32.85 33.31 1,470,413
11/30/2016 35.33 35.65 34.94 35.15 316,269
11/29/2016 35.25 35.71 35.02 35.32 380,825
11/28/2016 35.45 35.72 34.84 35.18 283,761
11/25/2016 36.18 36.18 35.55 35.7 323,621
11/23/2016 35.09 36.5 34.91 36.05 773,983
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?