Zillow Group Inc (ZG)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 5.30110262935 | 47.16 | 52.84 | 47.08 | 792621 | 50.07090294 | CS |
| 4 | 2.23 | 4.70166561248 | 47.43 | 52.84 | 43.19 | 579918 | 47.35362411 | CS |
| 12 | 7.86 | 18.8038277512 | 41.8 | 52.84 | 38.06 | 579337 | 43.88184079 | CS |
| 26 | -1.44 | -2.81800391389 | 51.1 | 59.23 | 38.06 | 648495 | 47.69797938 | CS |
| 52 | -2.94 | -5.58935361217 | 52.6 | 59.23 | 33.23 | 619353 | 47.29928714 | CS |
| 156 | -53.32 | -51.7770440862 | 102.98 | 114.07 | 26.2135 | 767644 | 50.50459925 | CS |
| 260 | 1.9 | 3.97822445561 | 47.76 | 212.4 | 18.65 | 761472 | 62.56958445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 49.66 | -1.61 | -3.14 | 51.27 | 52.11 | 49.15 | 395168 |
| 1721255700 | 51.27 | -1.31 | -2.49 | 51.63 | 52.84 | 51.25 | 498968 |
| 1721169300 | 52.58 | 2.53 | 5.05 | 50.4 | 52.68 | 50.3 | 921475 |
| 1721082900 | 50.05 | 1.16 | 2.37 | 49.28 | 50.32 | 48.42 | 694155 |
| 1720823700 | 48.89 | 0.54 | 1.12 | 48.94 | 49.405 | 48.04 | 528200 |
| 1720737300 | 48.35 | 2.35 | 5.11 | 47.16 | 48.5 | 47.08 | 1320306 |
| 1720650900 | 46 | -0.35 | -0.76 | 46.92 | 47.08 | 45 | 500521 |
| 1720564500 | 46.35 | 1.04 | 2.30 | 45.22 | 46.53 | 44.77 | 652294 |
| 1720478100 | 45.31 | 0.66 | 1.48 | 44.65 | 45.68 | 43.8055 | 540265 |
| 1720218900 | 44.65 | 0.29 | 0.65 | 44.49 | 44.96 | 43.99 | 296523 |
| 1720040640 | 44.36 | 0.9 | 2.07 | 43.42 | 45.05 | 43.3757 | 199751 |
| 1719959700 | 43.46 | -0.72 | -1.63 | 44.25 | 44.37 | 43.27 | 332460 |
| 1719873300 | 44.18 | -1.2 | -2.64 | 45.03 | 45.17 | 43.19 | 598123 |
| 1719614100 | 45.38 | 0 | 0.00 | 45.38 | 45.38 | 45.38 | 0 |
| 1719527700 | 45.38 | 0.17 | 0.38 | 45.19 | 45.67 | 44.92 | 387678 |
| 1719441300 | 45.21 | 0.61 | 1.37 | 44.38 | 45.36 | 44.12 | 413072 |
| 1719354900 | 44.6 | -1.08 | -2.36 | 45.67 | 46.04 | 44.34 | 555004 |
| 1719268500 | 45.68 | -1.89 | -3.97 | 47.54 | 48.07 | 45.49 | 491312 |
| 1719009300 | 47.57 | 0.08 | 0.17 | 47.61 | 47.69 | 47.125 | 690090 |
| 1718922900 | 47.49 | -0.06 | -0.13 | 47.43 | 48.04 | 46.43 | 818328 |
| 1718750100 | 47.55 | 2.01 | 4.41 | 45.7 | 47.62 | 45.51 | 566363 |
| 1718663700 | 45.54 | -1.01 | -2.17 | 46.5 | 46.6 | 45.481 | 464478 |
| 1718404500 | 46.55 | -0.52 | -1.10 | 47.27 | 47.41 | 46.1387 | 396321 |
| 1718318100 | 47.07 | 0.01 | 0.02 | 47.06 | 47.51 | 46.19 | 559985 |
| 1718231700 | 47.06 | 5.32 | 12.75 | 44.42 | 47.55 | 44.42 | 1437070 |
| 1718145300 | 41.74 | -0.81 | -1.90 | 42.34 | 42.35 | 41.37 | 290615 |
| 1718058900 | 42.55 | 0.98 | 2.36 | 41.06 | 43.08 | 41.06 | 507705 |
| 1717799700 | 41.57 | -0.13 | -0.31 | 40.78 | 41.68 | 40.41 | 266395 |
| 1717713300 | 41.7 | -0.16 | -0.38 | 41.6 | 42.02 | 41.41 | 289622 |
| 1717626900 | 41.86 | 0.85 | 2.07 | 41.17 | 41.92 | 40.87 | 394940 |
| 1717540500 | 41.01 | 0.12 | 0.29 | 40.49 | 41.91 | 40.49 | 445664 |
| 1717454100 | 40.89 | 0.74 | 1.84 | 40.37 | 40.9 | 39.83 | 564049 |
| 1717194900 | 40.15 | 1.49 | 3.85 | 39.22 | 40.16 | 38.91 | 499819 |
| 1717108500 | 38.66 | -0.07 | -0.18 | 38.91 | 39.19 | 38.57 | 437233 |
| 1717022100 | 38.73 | -0.43 | -1.10 | 38.57 | 39.22 | 38.4 | 509549 |
| 1716935700 | 39.16 | 0.02 | 0.05 | 39.66 | 39.96 | 38.95 | 493450 |
| 1716590100 | 39.14 | -0.2 | -0.51 | 39.51 | 39.9 | 39.04 | 354926 |
| 1716503700 | 39.34 | -1.5 | -3.67 | 40.86 | 40.975 | 39.18 | 588074 |
| 1716417300 | 40.84 | -0.96 | -2.30 | 41.6 | 41.7 | 40.57 | 418362 |
| 1716330900 | 41.8 | -0.78 | -1.83 | 42.38 | 42.38 | 41.6952 | 488435 |
| 1716244500 | 42.58 | -0.77 | -1.78 | 43.2 | 43.51 | 42.53 | 393028 |
| 1715985300 | 43.35 | -0.56 | -1.28 | 43.98 | 44.05 | 43.09 | 384793 |
| 1715898900 | 43.91 | -0.32 | -0.72 | 43.67 | 44.17 | 43.59 | 437970 |
| 1715812500 | 44.23 | 0.38 | 0.87 | 45.09 | 45.165 | 43.25 | 748949 |
| 1715726100 | 43.85 | 1.65 | 3.91 | 42.8 | 44.98 | 42.8 | 676598 |
| 1715639700 | 42.2 | 0.4 | 0.96 | 42.08 | 42.865 | 41.91 | 473354 |
| 1715380500 | 41.8 | -0.66 | -1.55 | 42.59 | 42.59 | 41.59 | 521271 |
| 1715294100 | 42.46 | 1.25 | 3.03 | 41.38 | 42.54 | 41.38 | 531274 |
| 1715207700 | 41.21 | -1.15 | -2.71 | 41.92 | 42.3 | 41.14 | 752773 |
| 1715121300 | 42.36 | 1.3 | 3.17 | 41.22 | 42.805 | 41.22 | 725970 |
| 1715034900 | 41.06 | 0.99 | 2.47 | 40.49 | 41.09 | 40.16 | 688847 |
| 1714775700 | 40.07 | 0.88 | 2.25 | 40.72 | 41.82 | 39.875 | 900524 |
| 1714689300 | 39.19 | -2.25 | -5.43 | 39.75 | 39.88 | 38.06 | 1540536 |
| 1714602900 | 41.44 | -0.56 | -1.33 | 42.03 | 42.85 | 41.09 | 1164261 |
| 1714516500 | 42 | -1.11 | -2.57 | 42.73 | 43.175 | 41.925 | 704489 |
| 1714430100 | 43.11 | -0.02 | -0.05 | 43.31 | 43.82 | 42.74 | 455574 |
| 1714170900 | 43.13 | 0.72 | 1.70 | 42.42 | 43.66 | 42.14 | 380431 |
| 1714084500 | 42.41 | -0.47 | -1.10 | 41.8 | 42.98 | 41.65 | 550642 |
| 1713998100 | 42.88 | -0.3 | -0.69 | 43.24 | 44.15 | 42.77 | 426285 |
| 1713911700 | 43.18 | 1.67 | 4.02 | 41.47 | 43.35 | 41.47 | 873409 |
| 1713825300 | 41.51 | 0.47 | 1.15 | 41.45 | 41.73 | 40.47 | 717630 |
| 1713566100 | 41.04 | -0.07 | -0.17 | 40.79 | 41.62 | 40.77 | 336832 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
