Zillow Group Inc (ZG) Historical Stock Data
73.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZG is down 0.00% a day on average. There have been 13 days where Zillow Group Inc closed green and 17 days where ZG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 73.69 | 73.80 | ↑$0.11 (0.15%) | 72.69 | 73.85 | 200.81K |
| 2024-12-23 | 73.76 | 73.38 | ↓$0.38 (-0.52%) | 72.64 | 74.27 | 333.34K |
| 2024-12-20 | 71.55 | 73.77 | ↑$2.22 (3.10%) | 71.27 | 74.79 | 0.96M |
| 2024-12-19 | 73.31 | 71.64 | ↓$1.67 (-2.28%) | 71.61 | 73.96 | 668.40K |
| 2024-12-18 | 77.75 | 72.41 | ↓$5.34 (-6.87%) | 72.04 | 78.30 | 696.83K |
| 2024-12-17 | 78.38 | 77.56 | ↓$0.82 (-1.05%) | 77.20 | 79.40 | 398.76K |
| 2024-12-16 | 77.25 | 78.46 | ↑$1.21 (1.57%) | 77.21 | 78.57 | 256.34K |
| 2024-12-13 | 77.37 | 76.84 | ↓$0.53 (-0.69%) | 76.50 | 77.99 | 297.48K |
| 2024-12-12 | 78.38 | 77.40 | ↓$0.98 (-1.25%) | 77.02 | 78.92 | 482.44K |
| 2024-12-11 | 79.37 | 78.77 | ↓$0.60 (-0.76%) | 78.70 | 79.81 | 258K |
| 2024-12-10 | 78.47 | 78.79 | ↑$0.32 (0.41%) | 78.47 | 79.87 | 296.59K |
| 2024-12-09 | 79.28 | 78.93 | ↓$0.35 (-0.44%) | 78.73 | 80.13 | 235.44K |
| 2024-12-06 | 79.30 | 79.28 | ↓$0.02 (-0.03%) | 78.95 | 80.56 | 314.85K |
| 2024-12-05 | 79.53 | 78.26 | ↓$1.27 (-1.60%) | 78.17 | 80.00 | 293.57K |
| 2024-12-04 | 80.71 | 79.31 | ↓$1.40 (-1.73%) | 78.77 | 81.05 | 507.25K |
| 2024-12-03 | 80.07 | 80.89 | ↑$0.82 (1.02%) | 79.78 | 81.56 | 308.72K |
| 2024-12-02 | 81.35 | 80.64 | ↓$0.71 (-0.87%) | 80.15 | 81.75 | 291.33K |
| 2024-11-29 | 82.83 | 81.53 | ↓$1.30 (-1.57%) | 81.50 | 83.67 | 268.89K |
| 2024-11-27 | 81.86 | 82.33 | ↑$0.47 (0.57%) | 81.21 | 83.00 | 300.06K |
| 2024-11-26 | 80.38 | 81.87 | ↑$1.49 (1.85%) | 80.22 | 82.66 | 251.96K |
| 2024-11-25 | 82.00 | 81.38 | ↓$0.62 (-0.76%) | 80.35 | 83.25 | 531.63K |
| 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 |
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??