Zillow Group Inc (ZG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.6 | -4.65296626599 | 77.37 | 79.4 | 71.6 | 489122 | 74.2632499 | CS |
| 4 | -5.54 | -6.98524776195 | 79.31 | 83.67 | 71.6 | 388653 | 78.223193 | CS |
| 12 | 9.48 | 14.7456836211 | 64.29 | 83.67 | 55.08 | 487911 | 68.06133557 | CS |
| 26 | 26.34 | 55.5344718533 | 47.43 | 83.67 | 40.3 | 560977 | 58.04008869 | CS |
| 52 | 17.07 | 30.1058201058 | 56.7 | 83.67 | 38.06 | 606351 | 53.09995696 | CS |
| 156 | 14.42 | 24.2965459141 | 59.35 | 83.67 | 26.2135 | 698817 | 45.66831239 | CS |
| 260 | 29.02 | 64.8491620112 | 44.75 | 212.4 | 18.65 | 747796 | 64.51913026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 73.77 | 2.13 | 2.97 | 71.75 | 74.79 | 71.27 | 958754 |
| 1734651300 | 71.64 | -0.77 | -1.06 | 73.31 | 73.99 | 71.6 | 672327 |
| 1734564900 | 72.41 | -5.15 | -6.64 | 77.75 | 78.3 | 72.03 | 795824 |
| 1734478500 | 77.56 | -0.9 | -1.15 | 78.38 | 79.4 | 77.195 | 411008 |
| 1734392100 | 78.46 | 1.62 | 2.11 | 77.25 | 78.57 | 77.21 | 261697 |
| 1734132900 | 76.84 | -0.56 | -0.72 | 77.37 | 77.99 | 76.495 | 304754 |
| 1734046500 | 77.4 | -1.37 | -1.74 | 78.38 | 78.92 | 77.0192 | 493058 |
| 1733960100 | 78.77 | -0.02 | -0.03 | 79.56 | 79.81 | 78.7 | 258021 |
| 1733873700 | 78.79 | -0.14 | -0.18 | 78.47 | 79.87 | 78.47 | 310027 |
| 1733787300 | 78.93 | -0.35 | -0.44 | 79.28 | 80.13 | 78.73 | 242341 |
| 1733528100 | 79.28 | 1.02 | 1.30 | 79.3 | 80.56 | 78.95 | 318150 |
| 1733441700 | 78.26 | -1.05 | -1.32 | 79.53 | 80 | 78.17 | 298507 |
| 1733355300 | 79.31 | -1.58 | -1.95 | 80.71 | 81.05 | 78.77 | 507256 |
| 1733268900 | 80.89 | 0.25 | 0.31 | 80.07 | 81.6 | 79.78 | 310261 |
| 1733182500 | 80.64 | -0.89 | -1.09 | 81.41 | 81.75 | 80.15 | 298576 |
| 1732917840 | 81.53 | -0.8 | -0.97 | 83 | 83.67 | 81.495 | 268893 |
| 1732750500 | 82.33 | 0.46 | 0.56 | 81.87 | 83 | 81.2 | 304421 |
| 1732664100 | 81.87 | 0.49 | 0.60 | 80.38 | 82.665 | 80.17 | 274397 |
| 1732577700 | 81.38 | 0.59 | 0.73 | 82.11 | 83.2534 | 80.35 | 524399 |
| 1732318500 | 80.79 | 1.53 | 1.93 | 79.31 | 81.74 | 79.2 | 459574 |
| 1732232100 | 79.26 | 4.26 | 5.68 | 75.54 | 79.75 | 74.54 | 742939 |
| 1732145700 | 75 | 2.45 | 3.38 | 72.51 | 75.5 | 72.51 | 682152 |
| 1732059300 | 72.55 | 1.71 | 2.41 | 70.62 | 72.7 | 70.5 | 770760 |
| 1731972900 | 70.84 | 0.11 | 0.16 | 70.29 | 71 | 69.75 | 483224 |
| 1731713700 | 70.73 | -1.27 | -1.76 | 71.19 | 71.41 | 69.8 | 594758 |
| 1731627300 | 72 | -0.22 | -0.30 | 72.03 | 72.76 | 71.26 | 671895 |
| 1731540900 | 72.22 | 0.23 | 0.32 | 72.66 | 73.14 | 70.51 | 784986 |
| 1731454500 | 71.99 | -1.21 | -1.65 | 72.75 | 73.89 | 71.5647 | 507817 |
| 1731368100 | 73.2 | 1.94 | 2.72 | 71.25 | 73.35 | 70.89 | 631971 |
| 1731108900 | 71.26 | 1.17 | 1.67 | 69.9 | 72.03 | 67.27 | 987931 |
| 1731022500 | 70.09 | 14.01 | 24.98 | 65 | 71.28 | 64.709999 | 1572763 |
| 1730936100 | 56.08 | -4.53 | -7.47 | 59.08 | 59.22 | 55.22 | 1890122 |
| 1730849700 | 60.61 | 2.11 | 3.61 | 58.38 | 60.62 | 58.3351 | 403814 |
| 1730763300 | 58.5 | 0.83 | 1.44 | 57.54 | 60.49 | 57.54 | 399606 |
| 1730500500 | 57.67 | -0.38 | -0.65 | 58.38 | 59.37 | 57.37 | 352109 |
| 1730414100 | 58.05 | 0.32 | 0.55 | 57.5 | 58.49 | 57.41 | 410375 |
| 1730327700 | 57.73 | 1.25 | 2.21 | 56.77 | 58.44 | 56.77 | 346200 |
| 1730241300 | 56.48 | -1.25 | -2.17 | 57.32 | 57.32 | 55.08 | 603250 |
| 1730154900 | 57.73 | 0.14 | 0.24 | 58.19 | 58.58 | 57.56 | 170496 |
| 1729895700 | 57.59 | -0.16 | -0.28 | 58.11 | 58.96 | 57.5 | 294136 |
| 1729809300 | 57.75 | 0.21 | 0.36 | 57.68 | 58.84 | 57.48 | 209786 |
| 1729722900 | 57.54 | -1.12 | -1.91 | 58.27 | 59.45 | 57.42 | 599086 |
| 1729636500 | 58.66 | -2.19 | -3.60 | 61.14 | 62 | 58.54 | 406829 |
| 1729550100 | 60.85 | -0.82 | -1.33 | 61.46 | 62.8 | 59.55 | 301211 |
| 1729290900 | 61.67 | 1.03 | 1.70 | 60.49 | 62.03 | 60.1 | 310433 |
| 1729204500 | 60.64 | -1.04 | -1.69 | 61.27 | 61.45 | 59.42 | 308926 |
| 1729118100 | 61.68 | 0.22 | 0.36 | 62 | 62.295 | 61.2 | 269816 |
| 1729031700 | 61.46 | 0.61 | 1.00 | 61.28 | 62.21 | 60.72 | 403924 |
| 1728945300 | 60.85 | 0.03 | 0.05 | 60.62 | 61.15 | 60.07 | 345334 |
| 1728686100 | 60.82 | 1.99 | 3.38 | 58.74 | 60.86 | 58.74 | 363277 |
| 1728599700 | 58.83 | 0.14 | 0.24 | 57.49 | 59.04 | 57.49 | 784099 |
| 1728513300 | 58.69 | -1.66 | -2.75 | 59.75 | 60.385 | 58.09 | 441409 |
| 1728426900 | 60.35 | 1.46 | 2.48 | 58.91 | 61.39 | 58.91 | 386461 |
| 1728340500 | 58.89 | -2.11 | -3.46 | 60.71 | 60.71 | 58.165 | 608099 |
| 1728081300 | 61 | -0.74 | -1.20 | 62.13 | 63.12 | 60.35 | 635540 |
| 1727994900 | 61.74 | 0.1 | 0.16 | 61.01 | 61.85 | 60.57 | 295687 |
| 1727908500 | 61.64 | -1.07 | -1.71 | 62.52 | 62.52 | 61.18 | 315853 |
| 1727822100 | 62.71 | 0.78 | 1.26 | 62.27 | 63.24 | 61.18 | 284934 |
| 1727735700 | 61.93 | -1.55 | -2.44 | 63.05 | 64.01 | 61.42 | 605101 |
| 1727476500 | 63.48 | -0.05 | -0.08 | 64.29 | 64.7 | 62.89 | 324505 |
| 1727390100 | 63.53 | -0.8 | -1.24 | 65 | 65.2 | 63.35 | 496721 |
| 1727303700 | 64.33 | -0.84 | -1.29 | 64.98 | 65.39 | 63.85 | 406765 |
| 1727217300 | 65.17 | 1.53 | 2.40 | 63.64 | 65.36 | 63.31 | 493757 |
| 1727130900 | 63.64 | -1.41 | -2.17 | 65.61 | 65.73 | 63.56 | 412141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
