Stockscreener 앱 받기
4.81%
시간 외 거래:
Zillow Group Inc 주식 (Z) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-20 | $32.27 | $30.79 | $1.49 | 2,758,009.0 | +4.81% |
| 2026-10-19 | $30.92 | $30.21 | $0.71 | 2,447,863.0 | -0.19% |
| 2026-10-16 | $31.97 | $30.42 | $1.55 | 5,386,057.0 | -2.03% |
| 2026-10-15 | $31.56 | $28.94 | $2.62 | 13,197,330.0 | +11.05% |
| 2026-10-14 | $28.38 | $26.90 | $1.47 | 4,621,563.0 | +1.29% |
| 2026-10-13 | $28.25 | $27.50 | $0.75 | 4,062,871.0 | +0.47% |
| 2026-10-12 | $29.02 | $27.83 | $1.19 | 4,744,885.0 | -4.03% |
| 2026-10-09 | $29.45 | $28.42 | $1.02 | 4,400,929.0 | -0.55% |
| 2026-10-08 | $29.28 | $27.01 | $2.27 | 9,138,766.0 | +6.93% |
| 2026-10-07 | $27.66 | $26.95 | $0.705 | 2,851,039.0 | -1.52% |
| 2026-10-06 | $28.16 | $27.28 | $0.88 | 2,691,719.0 | +1.06% |
| 2026-10-05 | $27.90 | $27.20 | $0.6998 | 2,446,836.0 | +0.00% |
| 2026-10-02 | $28.25 | $27.35 | $0.90 | 3,272,734.0 | -1.23% |
| 2026-10-01 | $28.07 | $26.67 | $1.39 | 4,514,388.0 | +2.29% |
| 2026-09-30 | $27.57 | $26.93 | $0.64 | 4,160,201.0 | -0.77% |
| 2026-09-29 | $27.66 | $27.02 | $0.64 | 6,741,536.0 | -0.36% |
| 2026-09-28 | $28.29 | $27.20 | $1.09 | 5,009,123.0 | -3.48% |
| 2026-09-25 | $28.82 | $28.11 | $0.71 | 4,349,718.0 | +1.03% |
| 2026-09-24 | $29.20 | $27.64 | $1.56 | 6,621,405.0 | -1.78% |
| 2026-09-23 | $30.91 | $28.60 | $2.30 | 7,428,238.0 | -7.43% |
| 2026-09-22 | $31.59 | $30.10 | $1.49 | 3,654,789.0 | +0.98% |
Zillow Group Inc 주식 (Z) 연도별 가격 이력
이 심층 분석에서는 Zillow Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 Z 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Zillow Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Zillow Group Inc 주식 (Z) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $32.27 | $26.67 | $5.60 | 66,534,989.0 | +18.84% |
| 2026-09 | $36.54 | $26.93 | $9.61 | 86,777,517.0 | -22.40% |
| 2026-08 | $37.58 | $29.86 | $7.72 | 79,331,670.0 | +2.61% |
| 2026-07 | $34.80 | $29.39 | $5.41 | 75,652,265.0 | +8.09% |
| 2026-06 | $37.24 | $29.23 | $8.01 | 102,404,908.0 | -9.94% |
| 2026-05 | $46.22 | $34.70 | $11.52 | 91,635,372.0 | -21.17% |
| 2026-04 | $48.44 | $39.05 | $9.39 | 61,018,969.0 | +7.30% |
| 2026-03 | $49.12 | $40.06 | $9.06 | 95,318,627.0 | -7.26% |
| 2026-02 | $64.25 | $41.91 | $22.34 | 123,338,075.0 | -29.21% |
| 2026-01 | $72.53 | $62.66 | $9.87 | 55,850,000.0 | -7.61% |
Zillow Group Inc 주식 (Z) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $77.07 | $65.07 | $12.00 | 51,053,617.0 | -6.75% |
| 2025-11 | $76.80 | $66.86 | $9.94 | 51,444,025.0 | -0.80% |
| 2025-10 | $79.40 | $69.00 | $10.40 | 67,230,246.0 | -2.69% |
| 2025-09 | $93.88 | $74.47 | $19.41 | 64,431,176.0 | -8.61% |
| 2025-08 | $89.12 | $77.93 | $11.19 | 63,336,032.0 | +5.98% |
| 2025-07 | $82.11 | $69.14 | $12.97 | 51,129,472.0 | +13.56% |
| 2025-06 | $73.21 | $65.41 | $7.80 | 32,507,450.0 | +4.38% |
| 2025-05 | $71.88 | $64.19 | $7.69 | 50,741,903.0 | -0.33% |
| 2025-04 | $71.92 | $57.51 | $14.41 | 67,780,721.0 | -1.79% |
| 2025-03 | $78.04 | $66.12 | $11.92 | 55,517,772.0 | -10.57% |
| 2025-02 | $89.39 | $71.60 | $17.79 | 62,762,889.0 | -6.76% |
| 2025-01 | $85.00 | $69.02 | $15.98 | 45,582,678.0 | +11.03% |
Zillow Group Inc 주식 (Z) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.90 | $74.13 | $10.77 | 44,983,211.0 | -11.92% |
| 2024-11 | $86.88 | $57.51 | $29.37 | 74,346,631.0 | +40.97% |
| 2024-10 | $65.30 | $57.00 | $8.29 | 63,824,052.0 | -5.89% |
| 2024-09 | $68.73 | $52.86 | $15.87 | 68,985,693.0 | +15.46% |
| 2024-08 | $58.29 | $41.67 | $16.62 | 94,762,972.0 | +13.55% |
| 2024-07 | $54.27 | $44.62 | $9.66 | 70,594,217.0 | +4.98% |
| 2024-06 | $49.55 | $40.61 | $8.94 | 81,638,272.0 | +13.28% |
| 2024-05 | $46.05 | $38.45 | $7.60 | 85,621,948.0 | -3.81% |
| 2024-04 | $49.95 | $41.20 | $8.75 | 68,469,929.0 | -12.73% |
| 2024-03 | $58.68 | $45.16 | $13.52 | 103,534,501.0 | -13.13% |
| 2024-02 | $61.13 | $52.60 | $8.53 | 82,224,007.0 | -1.21% |
| 2024-01 | $59.40 | $50.60 | $8.80 | 63,466,816.0 | -1.76% |
4.62%
0.75%
자본화:
|
볼륨(24시간):