Zillow Group Inc (ZG) Historical Stock Data
39.19 ↓2.25 (-5.43%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZG is down -0.38% a day on average. There have been 12 days where Zillow Group Inc closed green and 18 days where ZG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 39.79 | 39.19 | ↓$0.60 (-1.51%) | 38.06 | 39.88 | 1.53M |
| 2024-05-01 | 42.03 | 41.44 | ↓$0.59 (-1.40%) | 41.11 | 42.85 | 1.02M |
| 2024-04-30 | 42.73 | 42.00 | ↓$0.73 (-1.71%) | 41.93 | 43.18 | 704.46K |
| 2024-04-29 | 43.04 | 43.11 | ↑$0.07 (0.16%) | 42.74 | 43.82 | 449.49K |
| 2024-04-26 | 42.42 | 43.13 | ↑$0.71 (1.67%) | 42.14 | 43.66 | 377.88K |
| 2024-04-25 | 41.80 | 42.41 | ↑$0.61 (1.46%) | 41.67 | 42.98 | 550.64K |
| 2024-04-24 | 43.15 | 42.88 | ↓$0.27 (-0.61%) | 42.77 | 44.08 | 425.70K |
| 2024-04-23 | 41.47 | 43.18 | ↑$1.71 (4.12%) | 41.47 | 43.35 | 859.51K |
| 2024-04-22 | 41.45 | 41.51 | ↑$0.06 (0.14%) | 40.47 | 41.73 | 715.08K |
| 2024-04-19 | 40.79 | 41.04 | ↑$0.25 (0.61%) | 40.77 | 41.58 | 318.93K |
| 2024-04-18 | 42.19 | 41.11 | ↓$1.08 (-2.56%) | 41.09 | 42.35 | 385.52K |
| 2024-04-17 | 42.79 | 41.88 | ↓$0.91 (-2.13%) | 41.87 | 43.10 | 416.98K |
| 2024-04-16 | 42.16 | 42.70 | ↑$0.54 (1.28%) | 41.68 | 42.76 | 679.46K |
| 2024-04-15 | 44.08 | 42.41 | ↓$1.67 (-3.79%) | 42.34 | 44.08 | 432.42K |
| 2024-04-12 | 44.13 | 43.71 | ↓$0.42 (-0.95%) | 43.64 | 44.44 | 311.54K |
| 2024-04-11 | 45.09 | 44.41 | ↓$0.68 (-1.50%) | 43.92 | 45.16 | 539.04K |
| 2024-04-10 | 45.02 | 44.40 | ↓$0.62 (-1.38%) | 44.12 | 45.46 | 637.37K |
| 2024-04-09 | 46.81 | 47.19 | ↑$0.38 (0.81%) | 46.29 | 47.30 | 408.70K |
| 2024-04-08 | 46.70 | 46.61 | ↓$0.09 (-0.19%) | 45.54 | 46.72 | 414.60K |
| 2024-04-05 | 45.59 | 46.23 | ↑$0.64 (1.40%) | 44.51 | 46.43 | 849.24K |
| 2024-04-04 | 46.36 | 45.83 | ↓$0.53 (-1.14%) | 45.68 | 47.09 | 349.87K |
| 2024-04-03 | 45.45 | 45.85 | ↑$0.40 (0.88%) | 45.37 | 46.02 | 439.11K |
| 2024-04-02 | 46.53 | 45.75 | ↓$0.78 (-1.68%) | 45.35 | 46.53 | 1.10M |
| 2024-04-01 | 47.66 | 47.40 | ↓$0.26 (-0.55%) | 46.97 | 48.97 | 696.46K |
| 2024-03-28 | 49.44 | 47.86 | ↓$1.58 (-3.20%) | 47.82 | 49.97 | 741.13K |
| 2024-03-27 | 48.70 | 49.61 | ↑$0.91 (1.87%) | 48.54 | 49.65 | 584.68K |
| 2024-03-26 | 49.05 | 48.11 | ↓$0.94 (-1.92%) | 48.05 | 49.57 | 455.11K |
| 2024-03-25 | 50.00 | 48.59 | ↓$1.41 (-2.82%) | 48.14 | 50.41 | 0.94M |
| 2024-03-22 | 50.15 | 49.77 | ↓$0.38 (-0.76%) | 49.54 | 51.20 | 723.95K |
| 2024-03-21 | 48.44 | 50.32 | ↑$1.88 (3.88%) | 48.37 | 50.66 | 1.12M |
Create an account or log in to view more rows.
$ZG it's true....
$ZG Buy now
$ZG what calls are you guys jacked to the tits on?
$ZG To the moon!!
$ZG gonna come down hard today
$ZG watch for another rejection up here
$ZG Who’s still buying calls?
$ZG good place to average up
$ZG Who’s still buying calls?
$ZG MAY RIP TOMORROW