Quantcast
Z

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

$27.8
*  
0.25
0.89%
Get Z Alerts
*Delayed - data as of Nov. 16, 2018 9:44 ET  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-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.
9:44 28.05 28.17 27.66 27.80 162,699
11/15/2018 28.49 28.64 27 28.05 5,017,798
11/14/2018 30.81 31.031 28.36 28.41 4,228,942
11/13/2018 31.39 31.89 30.44 30.46 3,193,719
11/12/2018 30.15 31.74 29.88 31.04 4,796,883
11/09/2018 28.98 30.82 28.85 30.25 4,361,027
11/08/2018 30.12 30.92 29 29.41 10,494,700
11/07/2018 32.76 33 29.98 29.99 21,836,540
11/06/2018 40.74 41.93 40.43 41.04 3,931,567
11/05/2018 41.24 41.2454 39.11 40.45 2,822,179
11/02/2018 41.41 42.85 41.13 41.58 2,125,080
11/01/2018 40.15 42.09 40.13 41.94 2,253,369
10/31/2018 40.12 41.69 39.79 40.26 2,848,761
10/30/2018 37 39.46 36.81 39.26 2,593,244
10/29/2018 39.14 39.55 36.52 37.06 2,849,170
10/26/2018 40.44 40.88 38.13 38.3 2,786,381
10/25/2018 39.87 41.83 39.61 41.655 1,839,524
10/24/2018 40.15 41.59 39 39.29 2,156,539
10/23/2018 39.2 40.91 37.81 40.6 1,715,578
10/22/2018 39.14 40.35 39.11 40.02 1,688,236
10/19/2018 40.7 41.01 38.84 39.22 1,283,634
10/18/2018 41.27 41.94 39.71 40.15 2,698,117
10/17/2018 41.48 41.8 40.29 41.5 1,447,826
10/16/2018 39.24 41.74 39.02 41.31 2,328,377
10/15/2018 38.56 39.122 38 38.94 1,248,595
10/12/2018 39.27 39.52 37.97 38.56 2,744,743
10/11/2018 38 39.59 37.86 38.16 2,816,079
10/10/2018 39.16 39.21 37.35 38.34 3,796,932
10/09/2018 40.7 41.185 39.31 39.45 2,149,842
10/08/2018 41.48 41.9 40.28 40.91 1,610,997
10/05/2018 42.62 43.47 41.06 41.82 2,435,591
10/04/2018 42.5 43.12 41.2496 42.61 2,001,748
10/03/2018 42.25 42.61 40.81 42.6 2,254,441
10/02/2018 42.07 42.6 41.985 42.26 1,348,638
10/01/2018 44.33 44.56 42.1 42.3 2,417,577
09/28/2018 43.06 44.29 42.76 44.25 1,586,753
09/27/2018 42.53 43.255 42.5 43.21 1,093,692
09/26/2018 43.86 44.81 42.24 42.48 2,438,334
09/25/2018 43.19 44.56 42.91 43.72 1,585,076
09/24/2018 42.71 43.17 41.749 43.015 2,046,170
09/21/2018 45.42 45.5 42.54 42.81 4,454,434
09/20/2018 44.62 44.89 43.5 44.67 2,212,284
09/19/2018 44.26 44.88 43.35 44.11 1,341,862
09/18/2018 44.32 45.37 44.2 44.64 1,878,165
09/17/2018 46.32 46.32 43.97 44.25 2,331,227
09/14/2018 46.9 48.03 46.23 46.54 1,487,948
09/13/2018 47.99 48.245 46.31 46.6 1,302,852
09/12/2018 47.1 47.6055 45.68 47.53 1,062,387
09/11/2018 46.05 47.37 45.94 47.12 1,022,752
09/10/2018 45 46.2 44.6 46.11 1,355,696
09/07/2018 44.58 46.115 44.52 44.92 2,634,584
09/06/2018 47.68 47.98 43.87 44.63 3,174,093
09/05/2018 47.82 48.27 46.91 47.68 1,442,889
09/04/2018 48.55 48.9 47.56 47.69 1,446,846
08/31/2018 48.26 48.82 47.6 48.65 3,708,436
08/30/2018 48 48.66 47.87 48.22 1,179,976
08/29/2018 47.85 48.055 47.75 47.99 1,071,410
08/28/2018 48 48.46 47.27 47.93 909,663
08/27/2018 47.18 48.01 47.16 47.74 1,275,683
08/24/2018 47.47 47.9 46.92 46.97 1,709,712
08/23/2018 47.72 48.5 47.37 47.47 1,018,628
08/22/2018 48.24 49.1 47.81 47.9 1,298,202
08/21/2018 48.01 48.95 48.01 48.47 2,331,250
08/20/2018 46.13 48.4 46 47.98 1,933,790
08/17/2018 46.73 46.73 45.51 46.27 1,476,117
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
*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