Zillow Group Inc Historical Data - 0ZG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Zillow Group Inc (0ZG)
Zillow Group Inc (0ZG) Historical

Zillow Group Inc (0ZG)

76.80

-0.16

( -0.21% )

Updated: 09:55:09

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.32	-0.414937759336	77.12	78.2	76.14	35	77.89711538	DE
4	24.06	45.6200227531	52.74	79	52	199	70.82299586	DE
12	27.66	56.2881562882	49.14	79	49.14	261	59.77463027	DE
26	38.24	99.1701244813	38.56	79	37.22	218	54.93265351	DE
52	37.73	96.5702585104	39.07	79	36	203	51.32725162	DE
156	29.49	62.3335447051	47.31	79	31.44	187	49.52466561	DE
260	29.49	62.3335447051	47.31	79	31.44	187	49.52466561	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	77.18	0.54	0.70	76.14	77.18	76.14	11
1733174820	76.64	-1.56	-1.99	77.5	77.5	76.64	13
1732915620	78.2	0	0.00	78.2	78.2	78.2	0
1732829220	78.2	0	0.00	78.2	78.2	78.2	0
1732742820	78.2	0.76	0.98	77.12	78.2	77.12	80
1732656420	77.44	-1.56	-1.97	77.44	77.44	77.44	8
1732570020	79	1.7	2.20	76.78	79	76.38	1038
1732310820	77.3	4.76	6.56	78.68	78.68	77.3	36
1732224420	72.54	3.04	4.37	72.54	72.54	72.54	7
1732138020	69.5	2.86	4.29	69.34	69.5	69.2	350
1732051620	66.64	0	0.00	66.64	66.64	66.64	0
1731965220	66.64	-0.04	-0.06	66.44	66.64	66.44	38
1731705960	66.68	-1.44	-2.11	68.28	68.28	66.68	121
1731619560	68.12	0.32	0.47	68.12	68.12	68.12	33
1731533160	67.8	0.26	0.38	67	68.4	67	356
1731446820	67.54	-0.82	-1.20	67.76	68.599999	67.36	696
1731360420	68.36	1.32	1.97	66.62	68.36	66.62	65
1731101220	67.04	2	3.08	64.64	67.04	62.52	210
1731014760	65.04	12.52	23.84	58.96	65.04	58.96	143
1730928360	52.52	-1.64	-3.03	52.74	52.74	52	173
1730841960	54.16	0	0.00	54.16	54.16	54.16	0
1730755560	54.16	0.36	0.67	54.16	54.16	54.16	35
1730496360	53.8	0.2	0.37	53.8	53.8	53.8	1
1730409960	53.6	0	0.00	53.6	53.6	53.6	0
1730323560	53.6	1.72	3.32	53.6	53.6	53.6	20
1730237160	51.88	-1.32	-2.48	51.66	51.88	51.66	120
1730147160	53.2	0	0.00	53.2	53.2	53.2	0
1729887960	53.2	0	0.00	53.2	53.2	53.2	0
1729801560	53.2	0	0.00	53.2	53.2	53.2	0
1729715160	53.2	-0.96	-1.77	53.2	53.2	53.2	140
1729628760	54.16	-1.22	-2.20	56	56	54.16	40
1729542360	55.38	-0.96	-1.70	56.22	56.22	55.38	72
1729283160	56.34	0.74	1.33	56.34	56.34	56.34	134
1729196760	55.6	-1.1	-1.94	55.6	55.6	55.6	180
1729110360	56.7	0.14	0.25	56	56.7	56	42
1729023960	56.56	1.52	2.76	56.34	57	56.22	347
1728937560	55.04	0	0.00	55.04	55.04	55.04	0
1728678360	55.04	1.52	2.84	54.7	55.04	54.7	215
1728591960	53.52	0.12	0.22	52.8	53.52	52.04	164
1728505560	53.4	-2.5	-4.47	53.4	53.4	53.4	60
1728419160	55.9	2.38	4.45	55.9	55.9	55.9	60
1728332760	53.52	-2	-3.60	55	55	53.52	184
1728073560	55.52	0.32	0.58	56.7	56.7	55.52	115
1727987220	55.2	-0.8	-1.43	55.2	55.2	55.2	207
1727900820	56	0	0.00	56	56	56	0
1727814420	56	0.22	0.39	56	56	56	1
1727728020	55.78	-0.8	-1.41	56.9	56.9	55.78	270
1727468760	56.58	-1.06	-1.84	56.58	56.58	56.58	378
1727382360	57.64	0	0.00	57.46	58.6	57.46	319
1727295960	57.64	-0.56	-0.96	57.64	57.64	57.64	20
1727209560	58.2	0.74	1.29	56.94	58.2	56.94	175
1727123160	57.46	-0.88	-1.51	58.18	58.82	57.46	390
1726864020	58.34	-0.28	-0.48	58.32	58.34	58.32	120
1726777560	58.62	1.52	2.66	56.92	59.4	56.92	1615
1726691220	57.1	2.42	4.43	54.64	58.38	54.64	294
1726604760	54.68	0.94	1.75	54.14	55.1	54.14	2847
1726518420	53.74	3.66	7.31	52.4	53.9	51.7	732
1726259160	50.08	0.79	1.60	50.08	50.08	50.08	8
1726172760	49.29	0.3	0.61	49.14	49.29	49.14	83
1726086360	48.99	0	0.00	48.99	48.99	48.99	0
1725999960	48.99	1.68	3.55	48.99	48.99	48.99	30
1725913620	47.31	0.94	2.03	47.31	47.31	47.31	25
1725654360	46.37	-1.11	-2.34	46.37	46.37	46.37	25
1725567960	47.48	0	0.00	47.48	47.48	47.48	0
1725481560	47.48	-1.13	-2.32	47.48	47.48	47.48	50

Advanced Proteome Therap... (CE)

Consolidated Edison

Smart Abs Series 2019-1

North Mining (PK)

Otis Gallery (GM)

Great Plains Ethanol (GM)

Bank of China (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions