Quantcast
Z

Zillow Group, Inc. Class C Capital Stock Historical Stock Prices

$46.62
*  
0.08
0.17%
Get Z Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading Z now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    Z 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 16-MAY-2018 TO 16-AUG-2018

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 47.24 47.59 46.54 46.62 2,012,534
08/16/2018 47.24 47.59 46.54 46.63 2,050,670
08/15/2018 47.47 48.36 46.28 46.7 2,299,925
08/14/2018 47.73 48.19 46.74 48 1,638,588
08/13/2018 49.04 49.122 47.23 47.34 3,028,872
08/10/2018 50.16 50.385 48.46 48.98 3,818,516
08/09/2018 51.11 51.49 49.45 50.95 3,574,462
08/08/2018 50.04 51.58 49.655 50.95 4,600,295
08/07/2018 48.94 49.98 47.83 49.56 18,712,440
08/06/2018 57.53 58.75 56.93 58.15 3,569,736
08/03/2018 57.35 57.7399 56.25 57.57 1,134,062
08/02/2018 56.22 57.64 55.31 57.11 1,516,812
08/01/2018 56.1 57 54.95 56.68 1,312,735
07/31/2018 56.16 56.44 54.75 55.7 1,717,084
07/30/2018 57.7 57.77 55.45 55.72 2,095,108
07/27/2018 61.75 61.94 57.12 57.78 3,046,842
07/26/2018 61.33 62.33 60.3 61.98 1,029,617
07/25/2018 61.01 62.1 60.85 62.03 1,285,651
07/24/2018 61.63 63.19 60.48 60.8 1,182,568
07/23/2018 62.03 63.08 61.95 62.97 540,573
07/20/2018 63.08 63.335 61.86 61.96 771,632
07/19/2018 62.84 63.3602 62.6 62.92 514,159
07/18/2018 63.5 63.65 62.45 62.96 600,159
07/17/2018 62.33 63.86 62.33 63.53 997,856
07/16/2018 62.91 63.26 62.641 62.9 844,029
07/13/2018 63.06 63.44 62.03 62.81 1,300,931
07/12/2018 61.81 63.33 61.7401 63.06 931,464
07/11/2018 60.32 61.96 59.2721 61.64 862,852
07/10/2018 61.97 62.1099 60.61 60.94 811,968
07/09/2018 62.53 62.8999 60.69 61.67 1,707,410
07/06/2018 60.69 62.4 60.42 62.33 808,765
07/05/2018 60.28 61.02 59.59 60.8 1,138,689
07/03/2018 60.68 61.11 59.66 60.29 518,411
07/02/2018 58.15 60.57 58.15 60.25 1,816,826
06/29/2018 58.85 59.37 57.05 59.06 6,212,638
06/28/2018 57.62 59.39 57.5 58.62 3,923,057
06/27/2018 60.91 61.8 60.42 60.7 1,049,455
06/26/2018 60.74 61.51 60.145 60.8 1,244,112
06/25/2018 61.7 61.95 59.49 60.75 1,222,549
06/22/2018 61.94 62.43 60.655 61.46 1,782,966
06/21/2018 64.76 65 61.78 61.84 1,398,524
06/20/2018 63.91 64.87 63.91 64.66 1,176,165
06/19/2018 63.98 65.11 62.73 63.08 1,721,094
06/18/2018 63.18 64.97 62.55 64.78 1,777,910
06/15/2018 65.09 65.7 64.395 65.57 1,990,622
06/14/2018 64.51 65.3 62.725 65.09 1,734,949
06/13/2018 64.34 65.48 63.81 63.99 1,499,178
06/12/2018 62.95 65.03 62.661 64.34 1,800,574
06/11/2018 62.6 63.28 62.25 62.65 982,923
06/08/2018 61.33 62.67 61.11 62.43 1,129,321
06/07/2018 62.21 62.54 60.43 61.52 1,242,141
06/06/2018 61.09 62.34 61.09 62.21 1,243,982
06/05/2018 59.64 61.26 59.62 60.83 1,518,526
06/04/2018 59.64 60.22 58.55 59.33 1,673,605
06/01/2018 59.89 59.89 58.37 59.03 1,677,685
05/31/2018 57.6 59.4 57.55 58.33 2,990,386
05/30/2018 55.19 58.26 54.9956 57.62 2,642,874
05/29/2018 55.89 56.3802 54.11 54.76 2,049,235
05/25/2018 55.99 56.4 55.29 56.15 1,946,451
05/24/2018 54.58 56.53 54.46 56 4,428,147
05/23/2018 51.5 54.64 51.5 54.56 4,137,964
05/22/2018 51.9 52.15 51.07 51.86 875,017
05/21/2018 51.98 52.33 51.6 51.87 875,016
05/18/2018 52 52.15 51.01 51.67 1,605,926
05/17/2018 53.2 53.32 51.89 52.115 1,489,038
05/16/2018 51.99 53.58 51.79 53 1,340,950
*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?

Smart Portfolio