Zillow Group Inc. Class A Common Stockのデータ

Zillow Group Inc. Class A Common Stockの基本情報

名前 Zillow Group Inc. Class A Common Stock
ティッカー ZG
国 United States
上場年 2011.0
セクター Miscellaneous

Zillow Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 212.4 202.85 208.12 203.79 958600.0 203.79
2021-02-12 208.58 196.7 198.78 202.94 939900.0 202.94
2021-02-11 205.7 188.27 189.67 200.6 2211000.0 200.6
2021-02-10 174.66 166.0 174.15 171.71 989700.0 171.71
2021-02-09 175.6 166.67 168.01 172.93 891800.0 172.93
2021-02-08 169.27 163.4 165.4 169.08 1361200.0 169.08
2021-02-05 167.12 161.1 161.68 163.76 971700.0 163.76
2021-02-04 156.96 152.68 154.2 156.85 261300.0 156.85
2021-02-03 156.35 151.45 154.9 153.29 287800.0 153.29
2021-02-02 154.47 148.21 149.58 153.39 405900.0 153.39
2021-02-01 146.57 139.14 140.81 146.33 450900.0 146.33
2021-01-29 143.84 136.79 141.72 138.72 467100.0 138.72
2021-01-28 143.71 136.09 138.0 141.72 748600.0 141.72
2021-01-27 142.86 132.36 142.71 136.09 1010500.0 136.09
2021-01-26 155.38 145.08 153.92 145.68 452500.0 145.68
2021-01-25 159.16 149.21 155.58 152.88 469600.0 152.88
2021-01-22 153.21 150.4 151.98 152.05 283300.0 152.05
2021-01-21 158.8 152.04 158.0 152.6 739200.0 152.6
2021-01-20 157.66 152.8 153.6 156.64 1179900.0 156.64
2021-01-19 151.12 145.26 146.16 149.98 352600.0 149.98
2021-01-15 151.37 142.78 150.8 143.9 468600.0 143.9
2021-01-14 152.29 149.16 150.35 150.84 358700.0 150.84
2021-01-13 154.1 148.95 152.3 149.88 488100.0 149.88
2021-01-12 154.35 148.75 148.75 152.21 591300.0 152.21
2021-01-11 152.74 146.14 149.66 149.27 441600.0 149.27
2021-01-08 154.95 148.26 149.05 150.02 713900.0 150.02
2021-01-07 147.18 139.68 139.71 146.93 1188800.0 146.93
2021-01-06 141.03 135.52 138.0 138.22 624300.0 138.22
2021-01-05 142.5 134.27 135.03 139.6 732700.0 139.6
2021-01-04 137.91 131.49 136.39 136.51 907100.0 136.51
2020-12-31 137.54 134.27 137.39 135.94 564600.0 135.94
2020-12-30 139.0 135.71 137.84 136.75 273600.0 136.75
2020-12-29 140.4 132.24 140.01 136.43 820300.0 136.43
2020-12-28 145.45 136.83 144.99 138.34 507700.0 138.34
2020-12-24 148.13 143.38 146.62 143.86 207500.0 143.86
2020-12-23 147.99 143.29 147.0 145.94 750200.0 145.94
2020-12-22 149.44 142.01 143.08 146.69 913600.0 146.69
2020-12-21 141.55 135.52 136.44 141.36 1049500.0 141.36
2020-12-18 144.13 138.51 144.0 140.15 1833500.0 140.15
2020-12-17 145.18 140.76 140.76 142.89 1191800.0 142.89
2020-12-16 141.88 136.51 141.64 140.27 906400.0 140.27
2020-12-15 143.8 135.7 138.39 138.08 799200.0 138.08
2020-12-14 139.03 130.0 130.0 137.65 1270900.0 137.65
2020-12-11 129.38 123.42 123.42 129.03 740000.0 129.03
2020-12-10 126.64 117.79 119.04 123.65 840000.0 123.65
2020-12-09 127.35 118.3 118.49 119.9 928000.0 119.9
2020-12-08 118.6 114.22 116.57 117.63 694600.0 117.63
2020-12-07 117.49 110.51 110.51 116.36 521900.0 116.36
2020-12-04 112.38 109.65 111.7 110.43 423300.0 110.43
2020-12-03 113.19 110.85 111.6 111.14 980100.0 111.14
2020-12-02 112.48 108.02 110.1 111.88 863400.0 111.88
2020-12-01 113.49 109.39 111.42 110.92 941200.0 110.92
2020-11-30 111.28 105.57 111.1 110.35 4059600.0 110.35
2020-11-27 110.83 108.82 110.48 110.6 433200.0 110.6
2020-11-25 112.42 107.7 109.8 109.45 1061400.0 109.45
2020-11-24 116.59 108.07 116.01 108.78 989000.0 108.78
2020-11-23 118.31 113.45 114.09 116.34 540000.0 116.34
2020-11-20 114.91 109.54 111.32 113.43 903600.0 113.43
2020-11-19 111.58 103.92 103.92 111.24 649500.0 111.24
2020-11-18 108.06 102.6 108.06 104.04 628600.0 104.04
2020-11-17 109.45 105.6 108.82 106.96 532900.0 106.96
2020-11-16 109.5 105.18 107.95 108.52 557000.0 108.52
2020-11-13 110.99 106.06 110.68 107.97 653900.0 107.97
2020-11-12 112.61 108.15 110.1 108.69 1074400.0 108.69
2020-11-11 110.64 102.43 102.66 110.11 1620000.0 110.11
2020-11-10 104.56 96.08 104.0 101.19 937500.0 101.19
2020-11-09 116.98 104.24 116.14 104.59 1565100.0 104.59
2020-11-06 120.25 113.06 114.72 119.58 2256500.0 119.58
2020-11-05 105.17 102.26 103.11 104.11 987800.0 104.11
2020-11-04 100.92 94.78 95.18 100.61 903900.0 100.61
2020-11-03 93.77 88.79 91.32 92.46 467100.0 92.46
2020-11-02 91.16 88.09 89.92 89.79 573500.0 89.79
2020-10-30 92.39 86.11 91.65 89.33 699800.0 89.33
2020-10-29 93.87 90.67 91.29 92.72 881800.0 92.72
2020-10-28 91.78 89.5 90.46 90.28 508700.0 90.28
2020-10-27 94.27 91.49 94.27 93.08 456000.0 93.08
2020-10-26 95.95 90.51 95.09 92.53 558700.0 92.53
2020-10-23 97.75 95.25 97.17 96.76 435800.0 96.76
2020-10-22 101.31 95.07 99.36 97.17 747000.0 97.17
2020-10-21 102.49 98.77 99.21 99.1 452200.0 99.1
2020-10-20 100.67 97.82 99.51 99.06 1078400.0 99.06
2020-10-19 101.33 97.68 98.77 98.82 537700.0 98.82
2020-10-16 104.27 97.74 103.37 97.87 819200.0 97.87
2020-10-15 106.37 101.54 102.5 102.29 426700.0 102.29
2020-10-14 105.36 101.58 103.32 103.36 509900.0 103.36
2020-10-13 103.36 100.11 101.4 101.55 522700.0 101.55
2020-10-12 106.62 100.31 106.3 101.09 578600.0 101.09
2020-10-09 106.31 103.78 105.42 104.64 762600.0 104.64
2020-10-08 106.8 104.33 106.31 105.09 439100.0 105.09
2020-10-07 108.5 104.6 107.59 105.79 866700.0 105.79
2020-10-06 110.69 104.22 110.1 105.28 723600.0 105.28
2020-10-05 112.21 109.48 109.49 110.26 683000.0 110.26
2020-10-02 109.4 103.57 103.93 108.0 718800.0 108.0
2020-10-01 108.07 102.7 104.17 107.56 1176700.0 107.56
2020-09-30 103.92 100.63 101.08 101.54 673000.0 101.54
2020-09-29 102.62 100.06 100.44 101.39 487900.0 101.39
2020-09-28 102.81 99.9 102.64 100.98 421700.0 100.98
2020-09-25 101.85 98.51 99.3 101.2 758700.0 101.2
2020-09-24 99.85 93.16 94.94 97.44 615600.0 97.44
2020-09-23 101.57 95.41 98.8 95.93 863400.0 95.93
2020-09-22 98.88 94.13 95.7 98.6 1320900.0 98.6
2020-09-21 95.34 90.8 92.78 94.81 1324900.0 94.81
2020-09-18 97.7 92.85 97.0 95.31 1259100.0 95.31
2020-09-17 96.66 91.73 92.68 95.97 1530700.0 95.97
2020-09-16 97.05 91.71 92.08 94.7 1267100.0 94.7
2020-09-15 92.65 86.66 88.3 91.0 1059600.0 91.0
2020-09-14 88.79 85.76 87.42 87.05 795100.0 87.05
2020-09-11 85.86 82.43 83.3 85.24 576100.0 85.24
2020-09-10 86.06 81.97 82.94 82.54 596800.0 82.54
2020-09-09 83.74 80.2 82.39 82.27 516200.0 82.27
2020-09-08 84.4 79.25 80.47 80.49 561200.0 80.49
2020-09-04 85.58 78.74 84.76 83.44 485600.0 83.44
2020-09-03 87.51 82.3 87.51 85.02 529600.0 85.02
2020-09-02 92.66 87.91 91.2 88.9 1039100.0 88.9
2020-09-01 88.82 85.21 85.24 88.26 395200.0 88.26
2020-08-31 87.35 84.06 87.07 85.28 453400.0 85.28
2020-08-28 87.68 84.8 85.44 86.95 460100.0 86.95
2020-08-27 86.49 82.82 83.77 84.96 477800.0 84.96
2020-08-26 85.45 82.8 82.8 83.55 562800.0 83.55
2020-08-25 83.1 80.23 83.04 82.63 387900.0 82.63
2020-08-24 84.82 82.14 83.87 83.36 460100.0 83.36
2020-08-21 84.36 82.76 83.44 82.89 615300.0 82.89
2020-08-20 84.91 82.51 83.23 82.88 504600.0 82.88
2020-08-19 84.81 81.04 82.34 83.5 575700.0 83.5
2020-08-18 82.94 80.06 80.4 82.39 560600.0 82.39
2020-08-17 80.71 77.26 77.54 79.82 478500.0 79.82
2020-08-14 77.03 73.62 74.63 76.67 464200.0 76.67
2020-08-13 77.68 74.04 76.73 74.56 823900.0 74.56
2020-08-12 78.49 75.6 75.76 76.1 388600.0 76.1
2020-08-11 79.55 74.91 79.33 75.24 534700.0 75.24
2020-08-10 80.88 78.42 79.75 79.41 944600.0 79.41
2020-08-07 85.16 76.24 79.45 79.84 3803900.0 79.84
2020-08-06 73.2 70.25 70.28 71.57 1370900.0 71.57
2020-08-05 70.97 67.46 68.61 70.64 820000.0 70.64
2020-08-04 69.92 66.91 68.5 68.1 547800.0 68.1
2020-08-03 68.84 66.73 68.82 67.76 306400.0 67.76
2020-07-31 70.86 67.08 70.46 68.09 539500.0 68.09
2020-07-30 69.96 65.5 65.75 69.53 638000.0 69.53
2020-07-29 66.87 64.86 65.58 66.41 435400.0 66.41
2020-07-28 67.16 64.86 66.44 64.86 485600.0 64.86
2020-07-27 66.9 64.91 66.18 66.73 655500.0 66.73
2020-07-24 67.28 64.0 64.16 65.43 521700.0 65.43
2020-07-23 69.01 64.11 66.92 65.33 656800.0 65.33
2020-07-22 67.55 64.5 64.6 66.98 459900.0 66.98
2020-07-21 67.54 64.39 66.96 64.56 544700.0 64.56
2020-07-20 66.83 64.02 64.17 65.97 689400.0 65.97
2020-07-17 64.32 61.75 62.49 64.05 549500.0 64.05
2020-07-16 62.4 57.75 57.99 61.74 423400.0 61.74
2020-07-15 59.51 56.96 59.15 58.97 459600.0 58.97
2020-07-14 59.2 56.3 58.14 57.75 487100.0 57.75
2020-07-13 62.98 58.07 62.67 58.22 653000.0 58.22
2020-07-10 62.77 61.09 62.39 61.75 366600.0 61.75
2020-07-09 64.01 61.51 63.4 62.42 258200.0 62.42
2020-07-08 63.37 60.19 63.23 63.2 591500.0 63.2
2020-07-07 65.82 60.25 60.88 62.03 666200.0 62.03
2020-07-06 62.79 60.05 61.0 60.98 558500.0 60.98
2020-07-02 60.39 58.59 59.89 59.39 583600.0 59.39
2020-07-01 59.38 57.36 57.82 58.6 394000.0 58.6
2020-06-30 57.85 55.86 56.69 57.48 523800.0 57.48
2020-06-29 57.26 54.26 55.35 56.71 446500.0 56.71
2020-06-26 58.96 54.8 58.75 55.43 1056300.0 55.43
2020-06-25 59.32 57.68 58.57 58.86 393600.0 58.86
2020-06-24 62.67 58.14 62.28 59.02 568300.0 59.02
2020-06-23 63.71 60.98 60.98 62.77 805500.0 62.77
2020-06-22 62.6 59.57 61.81 60.51 595300.0 60.51
2020-06-19 64.42 61.5 61.98 62.0 814100.0 62.0
2020-06-18 61.88 60.1 60.49 61.33 391700.0 61.33
2020-06-17 62.28 59.93 61.33 60.58 640400.0 60.58
2020-06-16 62.93 58.96 62.87 59.4 642400.0 59.4
2020-06-15 60.68 55.53 55.96 60.02 555500.0 60.02
2020-06-12 58.88 55.65 58.58 56.95 422900.0 56.95
2020-06-11 58.65 55.86 57.19 56.28 639500.0 56.28
2020-06-10 61.51 58.81 61.51 59.51 570800.0 59.51
2020-06-09 62.71 60.14 61.41 60.99 673700.0 60.99
2020-06-08 64.0 61.06 63.56 62.15 896900.0 62.15
2020-06-05 65.74 59.11 63.36 59.52 1051600.0 59.52
2020-06-04 65.49 60.1 63.02 61.38 936200.0 61.38
2020-06-03 62.9 59.55 60.0 62.13 730100.0 62.13
2020-06-02 59.69 57.53 59.31 59.32 487500.0 59.32
2020-06-01 58.72 57.12 57.99 58.3 458300.0 58.3
2020-05-29 58.2 56.26 58.1 57.96 591600.0 57.96
2020-05-28 60.48 57.06 59.0 57.21 605300.0 57.21
2020-05-27 60.23 56.85 60.0 59.04 983900.0 59.04
2020-05-26 60.18 57.28 58.0 58.65 1449100.0 58.65
2020-05-22 56.16 53.71 53.79 55.98 1078700.0 55.98
2020-05-21 54.45 52.56 53.46 53.43 460200.0 53.43
2020-05-20 54.03 51.95 51.95 53.41 728800.0 53.41
2020-05-19 52.48 48.75 49.87 50.71 602000.0 50.71
2020-05-18 51.93 48.89 50.69 49.44 885500.0 49.44
2020-05-15 49.25 46.18 47.0 48.51 573700.0 48.51
2020-05-14 47.27 44.76 45.44 47.1 882200.0 47.1
2020-05-13 47.17 44.7 45.89 46.25 1633200.0 46.25
2020-05-12 53.3 48.24 51.71 48.52 1410200.0 48.52
2020-05-11 55.52 51.02 51.23 55.11 1164200.0 55.11
2020-05-08 56.75 48.98 51.0 52.69 2863200.0 52.69
2020-05-07 48.83 43.67 43.67 48.19 1369500.0 48.19
2020-05-06 43.79 42.89 43.14 42.92 676100.0 42.92
2020-05-05 44.43 42.55 42.96 42.86 362500.0 42.86
2020-05-04 42.1 40.23 40.65 41.83 306100.0 41.83
2020-05-01 42.64 41.32 42.06 41.73 510300.0 41.73
2020-04-30 44.54 42.37 44.39 43.54 398400.0 43.54
2020-04-29 45.44 42.97 43.43 44.98 648500.0 44.98
2020-04-28 44.64 41.0 43.83 41.76 717100.0 41.76
2020-04-27 42.43 40.3 40.78 42.19 585400.0 42.19
2020-04-24 40.63 37.62 38.0 40.17 601000.0 40.17
2020-04-23 39.4 37.44 38.05 37.84 602300.0 37.84
2020-04-22 38.56 36.45 37.0 38.01 674800.0 38.01
2020-04-21 36.14 34.28 35.06 35.67 541900.0 35.67
2020-04-20 36.74 34.13 34.13 35.97 363700.0 35.97
2020-04-17 35.97 34.19 34.95 35.88 691100.0 35.88
2020-04-16 36.69 32.77 36.69 33.0 696000.0 33.0
2020-04-15 37.06 35.06 36.74 35.74 520600.0 35.74
2020-04-14 39.95 37.89 39.15 38.31 734100.0 38.31
2020-04-13 40.18 36.85 40.07 37.95 698900.0 37.95
2020-04-09 41.72 39.23 40.18 40.07 1156300.0 40.07
2020-04-08 39.93 37.91 38.23 38.65 1132300.0 38.65
2020-04-07 40.7 36.66 38.63 37.25 1444800.0 37.25
2020-04-06 36.54 31.39 31.55 36.52 1406300.0 36.52
2020-04-03 30.05 28.41 29.35 29.58 661300.0 29.58
2020-04-02 30.87 28.26 29.55 29.1 779000.0 29.1
2020-04-01 32.12 29.43 31.94 30.04 1007900.0 30.04
2020-03-31 35.9 33.19 34.83 33.97 862200.0 33.97
2020-03-30 36.92 33.33 35.66 34.71 1236900.0 34.71
2020-03-27 37.56 34.6 35.97 35.91 1992000.0 35.91
2020-03-26 40.75 37.61 38.14 38.66 1316700.0 38.66
2020-03-25 42.3 35.25 35.99 37.78 2450500.0 37.78
2020-03-24 37.8 32.19 32.19 35.52 1696000.0 35.52
2020-03-23 30.4 25.17 26.27 30.06 1357600.0 30.06
2020-03-20 30.48 25.66 25.96 26.49 2035500.0 26.49
2020-03-19 26.12 21.67 23.29 25.0 1793000.0 25.0
2020-03-18 25.8 18.65 25.51 23.51 2601100.0 23.51
2020-03-17 30.09 24.95 28.46 27.38 1599400.0 27.38
2020-03-16 32.0 27.25 30.85 27.95 2519600.0 27.95
2020-03-13 39.8 33.4 37.41 36.32 1481400.0 36.32
2020-03-12 38.03 33.63 38.0 35.14 2241200.0 35.14
2020-03-11 44.57 40.43 44.14 41.31 1404600.0 41.31
2020-03-10 47.18 41.5 46.93 45.58 911700.0 45.58
2020-03-09 46.67 44.5 45.83 45.15 790500.0 45.15
2020-03-06 51.25 48.06 50.1 49.74 730600.0 49.74
2020-03-05 53.81 51.35 53.44 51.93 456000.0 51.93
2020-03-04 55.04 53.42 54.57 54.35 524400.0 54.35
2020-03-03 55.75 52.1 54.64 53.51 992700.0 53.51
2020-03-02 56.13 52.07 55.71 54.62 1012200.0 54.62
2020-02-28 56.36 51.5 52.75 55.67 1740200.0 55.67
2020-02-27 57.29 54.25 55.5 54.36 1109100.0 54.36
2020-02-26 59.67 56.7 58.05 57.54 682300.0 57.54
2020-02-25 60.77 57.81 60.36 58.14 731600.0 58.14
2020-02-24 61.96 58.86 61.44 59.99 1668200.0 59.99
2020-02-21 66.63 63.68 63.85 65.59 1368800.0 65.59
2020-02-20 66.96 62.5 62.88 64.17 4791500.0 64.17
2020-02-19 55.43 52.67 52.67 54.84 2506700.0 54.84
2020-02-18 53.06 51.38 51.38 52.39 798800.0 52.39