Quantcast
ZG

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

$29.69
*  
0.91
2.97%
Get ZG Alerts
*Delayed - data as of Nov. 14, 2018 12:20 ET  -  Find a broker to begin trading ZG now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    ZG Real Time
 
 
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 13-AUG-2018 TO 13-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.
12:20 30.91 31.23 29.40 29.69 464,997
11/13/2018 31.52 32.05 30.6 30.6 831,413
11/12/2018 30.18 31.85 30.08 31.25 1,007,467
11/09/2018 29.12 31.05 29 30.45 998,408
11/08/2018 29.98 31.06 29.19 29.56 2,689,150
11/07/2018 32.78 32.83 29.85 29.91 6,358,586
11/06/2018 40.6 41.8 40.18 40.75 1,181,658
11/05/2018 41.2 41.23 39.11 40.45 947,658
11/02/2018 41.63 42.8 41.1962 41.5 868,231
11/01/2018 40.44 42.1 40.44 41.84 719,196
10/31/2018 40 41.5327 39.88 40.37 880,159
10/30/2018 37.24 39.48 36.96 39.23 929,149
10/29/2018 38.56 39.52 36.55 37.19 980,693
10/26/2018 40.66 40.79 38.02 38.21 683,974
10/25/2018 39.53 41.54 39.28 41.46 519,446
10/24/2018 40.51 41.3 38.83 39.01 814,824
10/23/2018 38.85 40.76 37.6101 40.46 611,219
10/22/2018 39.46 40.02 38.915 39.7 319,120
10/19/2018 40.83 40.83 38.66 39.02 502,839
10/18/2018 41.25 41.62 39.51 39.94 454,652
10/17/2018 40.97 41.55 40.105 41.26 609,623
10/16/2018 39.08 41.42 38.9801 40.98 598,357
10/15/2018 38.36 38.98 37.89 38.8 470,952
10/12/2018 38.88 39.36 37.9 38.46 436,122
10/11/2018 37.94 39.44 37.75 38.04 526,893
10/10/2018 39.02 39.18 37.29 38.3 971,882
10/09/2018 40.64 41.1 39.31 39.49 1,048,262
10/08/2018 41.1 41.55 40.08 40.85 881,534
10/05/2018 42.51 43.32 40.81 41.57 1,083,617
10/04/2018 42.2 42.79 41.235 42.48 692,439
10/03/2018 42.07 42.37 40.67 42.34 813,941
10/02/2018 42 42.52 41.97 42.07 543,296
10/01/2018 44.3 44.4 42.09 42.17 494,352
09/28/2018 43.1 44.22 42.6504 44.2 789,814
09/27/2018 42.52 43.25 42.45 43.1 824,547
09/26/2018 43.77 44.13 42.15 42.46 1,030,376
09/25/2018 42.92 44.34 42.65 43.62 524,247
09/24/2018 42.68 43 41.62 42.91 473,659
09/21/2018 44.87 45.08 42.39 42.58 1,115,651
09/20/2018 44.03 44.64 43.23 44.57 582,271
09/19/2018 44.39 44.61 43.03 43.81 634,714
09/18/2018 43.91 44.92 43.75 44.22 395,405
09/17/2018 46.11 46.11 43.57 43.85 553,858
09/14/2018 45.89 47.49 45.89 46.12 524,631
09/13/2018 47.19 47.92 45.89 46.14 408,883
09/12/2018 46.76 47.17 45.61 47.08 396,006
09/11/2018 45.67 46.97 45.64 46.75 312,235
09/10/2018 44.62 45.82 44.16 45.74 393,815
09/07/2018 44.229 45.65 43.86 44.47 611,482
09/06/2018 47.28 47.5 43.46 44.23 1,002,818
09/05/2018 47.56 47.97 46.62 47.33 704,356
09/04/2018 47.91 48.4099 47.21 47.39 369,867
08/31/2018 47.66 48.44 47.315 48.1 438,719
08/30/2018 47.77 48.4 47.61 47.89 387,944
08/29/2018 47.7 47.88 47.5 47.68 325,653
08/28/2018 47.84 48.23 47.12 47.73 409,236
08/27/2018 46.95 47.79 46.95 47.57 460,734
08/24/2018 47.4 47.75 46.781 46.84 346,933
08/23/2018 47.67 48.29 47.24 47.33 300,054
08/22/2018 48.16 48.9 47.72 47.8 527,587
08/21/2018 47.8 48.76 47.8 48.23 460,408
08/20/2018 46.12 48.21 46.12 47.85 582,043
08/17/2018 46.51 46.61 45.25 46.24 753,714
08/16/2018 46.93 47.41 46.31 46.44 571,297
08/15/2018 47.61 48.499 46.2 46.53 650,294
08/14/2018 47.55 48.29 46.85 48.12 914,671
08/13/2018 48.97 49.02 47.22 47.42 1,700,962
*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