7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,389.84

+331.41

+0.43%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,932.82

-7.68

-0.07%

NasdaqGS - Nasdaq Real Time Price USD

Zillow Group, Inc. (Z)

30.96 -0.03 (-0.10%)

At close: October 30 at 4:00:00 PM EDT

30.81 -0.15 (-0.49%)

After hours: October 30 at 7:28:00 PM EDT

Trade Z on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	30.97	31.30	30.40	30.99	30.99	3,866,400
Oct 28, 2026	31.94	32.05	30.53	30.77	30.77	5,062,800
Oct 27, 2026	32.22	32.33	31.79	32.05	32.05	2,153,400
Oct 26, 2026	33.00	33.10	31.95	32.62	32.62	2,330,600
Oct 23, 2026	33.46	34.02	32.65	32.98	32.98	2,779,400
Oct 22, 2026	31.50	34.59	31.01	33.98	33.98	6,116,100
Oct 21, 2026	32.22	32.40	31.10	31.31	31.31	3,180,900
Oct 20, 2026	31.00	32.28	30.78	32.24	32.24	3,382,500
Oct 19, 2026	30.60	30.92	30.21	30.76	30.76	2,447,200
Oct 16, 2026	31.32	31.97	30.42	30.82	30.82	5,385,700
Oct 15, 2026	28.99	31.56	28.94	31.46	31.46	13,193,300
Oct 14, 2026	27.36	28.38	26.91	28.33	28.33	4,619,100
Oct 13, 2026	27.89	28.25	27.50	27.97	27.97	4,062,800
Oct 12, 2026	28.87	29.02	27.83	27.84	27.84	4,743,600
Oct 9, 2026	29.31	29.44	28.42	29.01	29.01	4,400,500
Oct 8, 2026	27.01	29.28	27.01	29.17	29.17	9,135,400
Oct 7, 2026	27.45	27.66	26.95	27.28	27.28	2,850,000
Oct 6, 2026	27.49	28.16	27.28	27.70	27.70	2,691,600
Oct 5, 2026	27.50	27.90	27.20	27.41	27.41	2,446,300
Oct 2, 2026	28.10	28.25	27.35	27.41	27.41	3,272,500
Oct 1, 2026	27.67	28.07	26.67	27.75	27.75	4,511,700
Sep 30, 2026	27.41	27.57	26.93	27.13	27.13	4,159,600
Sep 29, 2026	27.50	27.66	27.02	27.34	27.34	6,772,800
Sep 28, 2026	28.24	28.29	27.20	27.44	27.44	5,009,100
Sep 25, 2026	28.26	28.82	28.11	28.43	28.43	4,349,300
Sep 24, 2026	28.83	29.20	27.64	28.14	28.14	6,642,100
Sep 23, 2026	30.57	30.91	28.60	28.65	28.65	7,419,900
Sep 22, 2026	31.47	31.59	30.10	30.95	30.95	3,654,000
Sep 21, 2026	30.00	30.85	29.83	30.65	30.65	3,243,800
Sep 18, 2026	29.97	30.64	29.73	29.81	29.81	6,536,900
Sep 17, 2026	31.76	31.78	30.02	30.10	30.10	4,178,100
Sep 16, 2026	32.31	32.38	31.03	31.31	31.31	3,872,300
Sep 15, 2026	32.89	33.06	32.10	32.52	32.52	1,761,700
Sep 14, 2026	32.69	33.54	32.51	33.18	33.18	2,422,000
Sep 11, 2026	31.65	32.66	31.20	32.50	32.50	2,932,200
Sep 10, 2026	31.73	31.94	31.05	31.25	31.25	3,987,100
Sep 9, 2026	32.22	32.67	31.82	32.14	32.14	2,940,700
Sep 8, 2026	33.72	34.38	32.25	32.36	32.36	5,125,800
Sep 4, 2026	34.81	35.00	34.04	34.59	34.59	3,783,900
Sep 3, 2026	35.71	36.54	34.43	35.34	35.34	2,741,000
Sep 2, 2026	33.56	34.99	33.47	34.58	34.58	2,652,000
Sep 1, 2026	34.20	34.58	33.12	33.45	33.45	3,692,900
Aug 31, 2026	35.27	35.64	34.80	34.96	34.96	3,057,300
Aug 28, 2026	35.65	36.83	35.32	35.66	35.66	2,688,000
Aug 27, 2026	35.13	35.58	34.21	35.43	35.43	4,336,500
Aug 26, 2026	36.10	36.37	34.93	34.95	34.95	2,295,200
Aug 25, 2026	37.48	37.58	35.93	36.09	36.09	3,424,700
Aug 24, 2026	35.67	37.15	35.65	37.05	37.05	3,164,900
Aug 21, 2026	35.84	36.49	35.34	35.88	35.88	1,883,600
Aug 20, 2026	35.78	36.37	35.08	35.72	35.72	2,212,000
Aug 19, 2026	35.26	37.41	35.26	36.58	36.58	3,548,300
Aug 18, 2026	34.42	35.13	34.04	34.57	34.57	3,352,700
Aug 17, 2026	34.60	34.61	33.41	33.72	33.72	5,039,400
Aug 14, 2026	35.97	36.32	34.52	34.78	34.78	2,774,700
Aug 13, 2026	33.76	36.22	33.10	35.92	35.92	4,655,700
Aug 12, 2026	33.75	34.40	32.69	33.26	33.26	2,906,200
Aug 11, 2026	33.09	34.84	32.50	34.14	34.14	3,482,700
Aug 10, 2026	33.40	34.50	32.72	33.75	33.75	4,153,800
Aug 7, 2026	33.48	34.63	32.99	33.61	33.61	4,930,600
Aug 6, 2026	30.81	33.54	29.86	33.43	33.43	11,515,600
Aug 5, 2026	36.32	36.84	35.83	36.10	36.10	4,764,700
Aug 4, 2026	34.89	36.36	34.70	36.28	36.28	2,830,400
Aug 3, 2026	34.62	35.53	34.22	35.12	35.12	3,336,100
Jul 31, 2026	33.68	34.22	33.20	34.06	34.06	4,396,500
Jul 30, 2026	33.21	33.78	32.11	33.71	33.71	3,339,500
Jul 29, 2026	32.23	34.80	32.00	34.00	34.00	3,613,600
Jul 28, 2026	32.26	34.00	32.15	33.67	33.67	2,878,100
Jul 27, 2026	31.39	32.75	31.39	32.00	32.00	2,688,600
Jul 24, 2026	29.70	31.10	29.58	30.76	30.76	3,811,600
Jul 23, 2026	31.14	31.25	29.39	29.58	29.58	4,139,900
Jul 22, 2026	32.15	32.28	31.10	31.36	31.36	2,484,800
Jul 21, 2026	32.36	33.03	31.67	31.85	31.85	2,713,600
Jul 20, 2026	33.89	33.94	32.60	33.03	33.03	3,479,100
Jul 17, 2026	33.63	34.34	33.05	33.90	33.90	3,005,400
Jul 16, 2026	34.22	34.40	33.33	34.08	34.08	2,748,600
Jul 15, 2026	32.69	34.13	32.64	33.85	33.85	3,829,000
Jul 14, 2026	31.82	32.55	31.50	31.86	31.86	2,722,300
Jul 13, 2026	31.84	33.02	31.46	32.19	32.19	2,892,600
Jul 10, 2026	33.84	34.46	32.13	32.19	32.19	2,597,800
Jul 9, 2026	31.86	33.60	31.75	33.44	33.44	3,936,800
Jul 8, 2026	32.33	32.90	31.36	32.27	32.27	3,792,500
Jul 7, 2026	34.08	34.40	32.67	32.78	32.78	3,177,500
Jul 6, 2026	33.22	33.81	32.95	32.96	32.96	4,210,700
Jul 2, 2026	33.43	33.95	32.87	33.43	33.43	4,112,900
Jul 1, 2026	32.04	33.82	31.76	33.02	33.02	6,266,300
Jun 30, 2026	31.14	31.73	29.92	31.52	31.52	4,283,100
Jun 29, 2026	31.55	31.55	30.69	31.38	31.38	3,209,100
Jun 26, 2026	29.42	31.26	29.42	31.15	31.15	4,939,200
Jun 25, 2026	30.54	30.68	29.23	29.41	29.41	5,273,200
Jun 24, 2026	30.62	31.83	30.45	30.54	30.54	3,744,600
Jun 23, 2026	30.62	31.11	30.08	30.50	30.50	3,409,900
Jun 22, 2026	31.57	32.43	30.22	30.31	30.31	4,633,700
Jun 18, 2026	32.09	32.54	31.48	32.11	32.11	5,399,600
Jun 17, 2026	33.25	34.52	31.97	32.01	32.01	4,626,100
Jun 16, 2026	32.18	33.35	31.83	33.26	33.26	6,596,200
Jun 15, 2026	32.60	34.11	31.83	32.36	32.36	5,461,400
Jun 12, 2026	32.10	32.92	31.50	32.03	32.03	5,523,800
Jun 11, 2026	33.57	33.88	31.49	32.70	32.70	11,267,900
Jun 10, 2026	35.24	35.67	33.91	33.93	33.93	4,338,200
Jun 9, 2026	34.79	36.16	34.65	35.45	35.45	4,461,700
Jun 8, 2026	35.11	35.34	34.16	34.79	34.79	4,057,000
Jun 5, 2026	35.87	36.54	34.89	35.06	35.06	3,328,600
Jun 4, 2026	36.36	36.99	35.51	35.92	35.92	4,955,900
Jun 3, 2026	36.24	36.24	34.37	35.51	35.51	4,957,000
Jun 2, 2026	36.03	37.24	34.95	36.37	36.37	3,914,300
Jun 1, 2026	35.37	36.47	34.64	36.25	36.25	4,486,700
May 29, 2026	35.53	35.77	34.75	35.00	35.00	19,067,200
May 28, 2026	35.76	35.91	35.31	35.44	35.44	3,525,800
May 27, 2026	35.79	37.64	35.70	36.05	36.05	3,387,600
May 26, 2026	36.01	36.96	35.59	35.74	35.74	3,805,600
May 22, 2026	36.54	37.12	35.80	36.34	36.34	2,901,500
May 21, 2026	35.97	36.77	35.22	36.75	36.75	4,808,300
May 20, 2026	35.74	36.54	34.70	36.47	36.47	5,500,400
May 19, 2026	37.49	38.08	35.76	36.00	36.00	4,170,100
May 18, 2026	37.42	39.33	36.91	37.17	37.17	4,278,100
May 15, 2026	37.23	38.17	36.76	37.66	37.66	3,076,700
May 14, 2026	38.63	39.04	37.30	37.37	37.37	3,777,900
May 13, 2026	39.11	39.64	37.86	38.53	38.53	3,670,000
May 12, 2026	40.44	40.44	39.11	39.63	39.63	4,275,400
May 11, 2026	41.45	41.94	40.28	40.44	40.44	2,847,000
May 8, 2026	43.76	44.03	41.10	41.43	41.43	3,861,900
May 7, 2026	42.27	44.72	41.74	43.68	43.68	7,140,000
May 6, 2026	45.11	45.75	44.36	44.53	44.53	4,616,800
May 5, 2026	44.42	44.65	43.15	43.54	43.54	2,874,200
May 4, 2026	45.52	45.74	43.91	44.03	44.03	2,494,900
May 1, 2026	44.84	46.22	44.84	45.28	45.28	2,612,500
Apr 30, 2026	43.14	44.42	43.08	44.40	44.40	2,153,200
Apr 29, 2026	44.80	44.85	42.97	43.41	43.41	1,940,200
Apr 28, 2026	45.98	46.44	44.32	44.76	44.76	2,029,100
Apr 27, 2026	45.16	46.33	45.16	45.59	45.59	1,750,000
Apr 24, 2026	44.57	45.75	44.30	45.41	45.41	3,650,100
Apr 23, 2026	45.78	46.20	43.64	44.50	44.50	2,547,100
Apr 22, 2026	46.66	46.87	45.37	46.04	46.04	2,458,000
Apr 21, 2026	47.87	48.44	46.08	46.17	46.17	3,010,700
Apr 20, 2026	46.27	47.64	45.87	47.30	47.30	2,852,300
Apr 17, 2026	45.47	47.22	44.76	46.86	46.86	4,528,600
Apr 16, 2026	43.96	44.61	43.28	44.08	44.08	2,037,400
Apr 15, 2026	41.62	43.70	41.49	43.50	43.50	2,837,200
Apr 14, 2026	41.38	42.80	40.68	40.89	40.89	2,343,700
Apr 13, 2026	39.41	40.86	39.28	40.49	40.49	3,243,600
Apr 10, 2026	40.63	41.06	39.44	39.87	39.87	2,706,000
Apr 9, 2026	41.17	41.17	39.83	40.63	40.63	4,354,000
Apr 8, 2026	43.19	43.76	41.33	41.43	41.43	3,963,100
Apr 7, 2026	41.50	41.80	40.45	40.79	40.79	2,293,100
Apr 6, 2026	40.67	41.75	40.67	41.65	41.65	2,406,600
Apr 2, 2026	39.78	42.21	39.05	40.60	40.60	3,605,100
Apr 1, 2026	41.75	42.00	39.97	40.49	40.49	4,509,500
Mar 31, 2026	41.58	42.27	40.06	41.38	41.38	4,742,700
Mar 30, 2026	40.87	41.75	40.52	40.79	40.79	3,538,300
Mar 27, 2026	41.29	41.57	40.08	40.44	40.44	4,271,600
Mar 26, 2026	43.15	44.64	41.86	41.86	41.86	3,044,400
Mar 25, 2026	45.97	46.44	42.43	43.60	43.60	3,926,300
Mar 24, 2026	44.31	45.49	43.06	45.31	45.31	5,743,900
Mar 23, 2026	44.57	45.62	44.06	44.82	44.82	2,753,900
Mar 20, 2026	45.30	45.54	43.64	43.95	43.95	5,941,300
Mar 19, 2026	45.58	46.41	44.62	45.54	45.54	4,286,400
Mar 18, 2026	44.57	46.49	44.23	46.27	46.27	5,747,600
Mar 17, 2026	42.71	45.26	42.43	45.23	45.23	5,974,200
Mar 16, 2026	43.06	43.70	42.29	42.36	42.36	3,661,700
Mar 13, 2026	41.98	43.92	41.87	42.90	42.90	2,980,400
Mar 12, 2026	44.23	45.50	41.13	41.25	41.25	4,646,900
Mar 11, 2026	44.04	45.12	43.43	44.90	44.90	3,267,100
Mar 10, 2026	45.14	45.40	43.27	44.06	44.06	3,400,300
Mar 9, 2026	44.82	45.35	43.60	45.25	45.25	5,553,200
Mar 6, 2026	45.94	46.02	44.64	45.91	45.91	3,707,900
Mar 5, 2026	46.50	49.13	46.16	46.66	46.66	4,935,400
Mar 4, 2026	45.00	46.80	45.00	45.82	45.82	3,681,800
Mar 3, 2026	42.85	46.29	42.35	45.23	45.23	5,739,800
Mar 2, 2026	43.10	44.27	42.67	43.54	43.54	3,966,900
Feb 27, 2026	45.42	46.25	44.26	44.62	44.62	7,865,200
Feb 26, 2026	45.74	47.31	45.65	46.65	46.65	3,747,300
Feb 25, 2026	43.43	45.53	42.69	45.31	45.31	4,738,900
Feb 24, 2026	42.55	43.83	41.91	43.73	43.73	4,864,100
Feb 23, 2026	44.86	45.76	42.59	42.83	42.83	4,473,200
Feb 20, 2026	45.52	47.31	44.97	45.46	45.46	5,060,500
Feb 19, 2026	44.61	45.60	44.36	45.55	45.55	4,917,100
Feb 18, 2026	43.73	45.24	43.51	44.98	44.98	6,719,300
Feb 17, 2026	43.95	44.86	42.69	43.97	43.97	6,240,200
Feb 13, 2026	44.31	45.29	42.50	43.45	43.45	10,828,400
Feb 12, 2026	45.67	46.88	43.36	43.82	43.82	9,468,500
Feb 11, 2026	52.03	53.00	44.02	45.66	45.66	17,270,900
Feb 10, 2026	54.32	56.25	54.32	54.71	54.71	5,122,200
Feb 9, 2026	54.63	55.25	54.12	54.28	54.28	3,951,200
Feb 6, 2026	54.16	58.16	53.73	54.97	54.97	7,914,700
Feb 5, 2026	56.53	57.71	53.61	54.01	54.01	5,008,300
Feb 4, 2026	58.78	59.04	55.83	56.54	56.54	8,672,300
Feb 3, 2026	62.52	62.78	58.72	58.94	58.94	5,480,800
Feb 2, 2026	63.03	64.25	62.32	62.52	62.52	2,979,300
Jan 30, 2026	65.82	65.82	62.66	63.03	63.03	2,417,600
Jan 29, 2026	66.47	67.02	64.67	66.16	66.16	2,366,800
Jan 28, 2026	67.17	67.39	65.82	65.98	65.98	1,858,400
Jan 27, 2026	69.93	70.49	66.43	66.62	66.62	1,787,500
Jan 26, 2026	68.61	69.85	68.02	69.57	69.57	2,441,000
Jan 23, 2026	68.52	69.00	66.82	68.00	68.00	2,510,000
Jan 22, 2026	65.73	68.77	65.00	68.59	68.59	3,186,500
Jan 21, 2026	66.83	66.87	63.81	64.92	64.92	4,704,000
Jan 20, 2026	67.10	67.44	65.32	65.88	65.88	3,338,100
Jan 16, 2026	68.20	70.47	67.69	68.53	68.53	2,213,800
Jan 15, 2026	68.18	68.22	66.80	67.89	67.89	1,636,800
Jan 14, 2026	69.06	69.32	66.90	67.55	67.55	2,755,500
Jan 13, 2026	67.88	68.88	67.06	68.84	68.84	2,664,100
Jan 12, 2026	68.38	68.77	66.99	68.17	68.17	2,410,500
Jan 9, 2026	71.00	72.53	68.68	68.75	68.75	4,740,300
Jan 8, 2026	68.22	70.15	66.58	69.95	69.95	2,910,500
Jan 7, 2026	67.24	70.00	64.75	68.17	68.17	4,595,000
Jan 6, 2026	65.75	66.90	64.11	66.58	66.58	1,820,300
Jan 5, 2026	66.05	68.30	65.92	66.03	66.03	3,058,900
Jan 2, 2026	68.55	69.00	65.71	65.92	65.92	2,907,000
Dec 31, 2025	69.14	69.39	68.16	68.22	68.22	2,233,600
Dec 30, 2025	69.81	70.10	69.05	69.36	69.36	1,618,100
Dec 29, 2025	69.81	70.39	69.18	69.86	69.86	1,313,100
Dec 26, 2025	69.17	70.00	69.17	69.81	69.81	1,158,700
Dec 24, 2025	68.66	70.25	68.66	69.26	69.26	930,800
Dec 23, 2025	68.29	69.00	68.05	68.73	68.73	1,063,600
Dec 22, 2025	68.87	70.35	68.14	68.67	68.67	2,311,900
Dec 19, 2025	67.87	69.30	67.42	68.96	68.96	3,782,700
Dec 18, 2025	69.96	70.36	66.75	67.51	67.51	4,564,900
Dec 17, 2025	69.87	70.84	68.71	68.77	68.77	3,088,400
Dec 16, 2025	68.33	71.46	68.33	70.07	70.07	3,688,500
Dec 15, 2025	68.87	69.71	65.07	68.38	68.38	11,068,200
Dec 12, 2025	75.89	76.34	73.96	74.71	74.71	1,987,800
Dec 11, 2025	75.81	77.07	75.29	75.78	75.78	2,940,800
Dec 10, 2025	74.46	76.15	73.56	75.53	75.53	1,875,500
Dec 9, 2025	72.23	74.89	72.02	74.59	74.59	1,358,300
Dec 8, 2025	73.93	74.20	72.00	72.61	72.61	1,570,000
Dec 5, 2025	75.38	75.86	73.56	74.04	74.04	1,847,400
Dec 4, 2025	75.85	76.31	74.39	75.52	75.52	1,211,700
Dec 3, 2025	72.51	76.39	72.20	76.01	76.01	2,665,100
Dec 2, 2025	74.00	74.23	71.94	72.09	72.09	1,768,000
Dec 1, 2025	73.29	74.37	72.51	73.53	73.53	1,266,000
Nov 28, 2025	74.30	74.52	73.74	74.38	74.38	1,198,400
Nov 26, 2025	73.83	74.98	73.35	74.44	74.44	1,119,800
Nov 25, 2025	72.25	74.17	71.74	74.08	74.08	2,058,400
Nov 24, 2025	71.10	72.13	70.72	71.82	71.82	2,645,500
Nov 21, 2025	67.51	71.46	67.51	71.17	71.17	3,914,400
Nov 20, 2025	69.11	69.89	66.88	67.01	67.01	3,409,900
Nov 19, 2025	67.41	68.99	67.41	68.22	68.22	2,008,400
Nov 18, 2025	67.99	68.60	66.86	67.32	67.32	2,375,300
Nov 17, 2025	68.39	69.65	67.49	68.43	68.43	2,274,300
Nov 14, 2025	69.30	70.33	68.53	68.80	68.80	3,767,900
Nov 13, 2025	71.30	72.10	70.15	70.37	70.37	5,833,300
Nov 12, 2025	73.88	74.04	70.36	72.03	72.03	3,858,200
Nov 11, 2025	72.96	74.31	72.58	74.08	74.08	1,665,900
Nov 10, 2025	73.46	74.21	72.18	73.05	73.05	2,141,600
Nov 7, 2025	72.06	73.30	71.39	73.00	73.00	2,369,800
Nov 6, 2025	73.01	73.50	71.49	72.30	72.30	2,986,700
Nov 5, 2025	73.17	74.10	72.60	73.03	73.03	2,259,600
Nov 4, 2025	73.95	74.22	72.89	73.03	73.03	2,184,500
Nov 3, 2025	74.41	76.80	73.58	74.67	74.67	3,785,900
Oct 31, 2025	72.05	75.41	69.83	74.98	74.98	6,285,100

Mobilize your Website

View Site in Mobile | Classic

Share by: