Zillow Group Inc (ZG) Historical Stock Data
80.79 ↑1.53 (1.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZG is up 0.61% a day on average. There have been 17 days where Zillow Group Inc closed green and 13 days where ZG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 79.31 | 80.79 | ↑$1.48 (1.87%) | 79.22 | 81.74 | 459.52K |
| 2024-11-21 | 75.54 | 79.26 | ↑$3.72 (4.92%) | 74.54 | 79.72 | 742.85K |
| 2024-11-20 | 72.51 | 75.00 | ↑$2.49 (3.43%) | 72.51 | 75.50 | 677.34K |
| 2024-11-19 | 70.62 | 72.55 | ↑$1.93 (2.73%) | 70.50 | 72.70 | 770.73K |
| 2024-11-18 | 70.26 | 70.84 | ↑$0.58 (0.83%) | 69.75 | 71.00 | 477.64K |
| 2024-11-15 | 71.19 | 70.73 | ↓$0.46 (-0.65%) | 69.80 | 71.41 | 594.74K |
| 2024-11-14 | 71.88 | 72.00 | ↑$0.12 (0.17%) | 71.26 | 72.74 | 664.83K |
| 2024-11-13 | 72.66 | 72.22 | ↓$0.44 (-0.61%) | 70.51 | 73.14 | 777.81K |
| 2024-11-12 | 72.75 | 71.99 | ↓$0.76 (-1.04%) | 71.56 | 73.89 | 485.58K |
| 2024-11-11 | 71.25 | 73.20 | ↑$1.95 (2.74%) | 70.89 | 73.35 | 628.09K |
| 2024-11-08 | 69.90 | 71.26 | ↑$1.36 (1.95%) | 67.27 | 72.03 | 0.97M |
| 2024-11-07 | 65.00 | 70.09 | ↑$5.09 (7.83%) | 64.71 | 71.28 | 1.57M |
| 2024-11-06 | 59.22 | 56.08 | ↓$3.14 (-5.30%) | 55.22 | 60.46 | 1.85M |
| 2024-11-05 | 58.40 | 60.61 | ↑$2.21 (3.78%) | 58.34 | 60.62 | 393.04K |
| 2024-11-04 | 57.54 | 58.50 | ↑$0.96 (1.67%) | 57.54 | 60.49 | 389.62K |
| 2024-11-01 | 58.38 | 57.67 | ↓$0.71 (-1.22%) | 57.39 | 59.34 | 351.40K |
| 2024-10-31 | 57.50 | 58.05 | ↑$0.55 (0.96%) | 57.34 | 58.49 | 410.79K |
| 2024-10-30 | 56.77 | 57.73 | ↑$0.96 (1.69%) | 56.77 | 58.44 | 341.09K |
| 2024-10-29 | 56.89 | 56.48 | ↓$0.41 (-0.72%) | 55.08 | 57.30 | 600.19K |
| 2024-10-28 | 58.19 | 57.73 | ↓$0.46 (-0.79%) | 57.56 | 58.58 | 165.77K |
| 2024-10-25 | 58.11 | 57.59 | ↓$0.52 (-0.89%) | 57.50 | 58.96 | 289.70K |
| 2024-10-24 | 57.68 | 57.75 | ↑$0.07 (0.12%) | 57.48 | 58.84 | 202.56K |
| 2024-10-23 | 58.27 | 57.54 | ↓$0.73 (-1.25%) | 57.42 | 59.45 | 593.32K |
| 2024-10-22 | 61.14 | 58.66 | ↓$2.48 (-4.06%) | 58.54 | 62.00 | 399.65K |
| 2024-10-21 | 61.46 | 60.85 | ↓$0.61 (-0.99%) | 59.55 | 62.80 | 296.53K |
| 2024-10-18 | 60.49 | 61.67 | ↑$1.18 (1.95%) | 60.10 | 62.03 | 307.05K |
| 2024-10-17 | 61.24 | 60.64 | ↓$0.60 (-0.98%) | 59.42 | 61.40 | 299.39K |
| 2024-10-16 | 62.00 | 61.68 | ↓$0.32 (-0.52%) | 61.20 | 62.30 | 256.60K |
| 2024-10-15 | 61.28 | 61.46 | ↑$0.18 (0.29%) | 60.72 | 62.21 | 403.72K |
| 2024-10-14 | 60.62 | 60.82 | ↑$0.20 (0.33%) | 60.07 | 61.09 | 339.80K |
Create an account or log in to view more rows.
$ZG what happened?
$ZG wow
$ZG wtf is going on?
$ZG Bullish AF ??
$ZG shorters eat my shit
$ZG Rug pull soon?
$ZG Holding
$ZG wtf is that dump
$ZG gap it slap it ask it !
$ZG looking good today??