Stockscreener 앱 받기
4.63%
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 |
|---|---|---|---|---|---|
| 2025-10-01 | $77.09 | $73.04 | $4.05 | 5,766,916.0 | -4.63% |
| 2025-09-30 | $81.56 | $74.47 | $7.09 | 5,506,700.0 | -4.33% |
| 2025-09-29 | $80.90 | $79.00 | $1.90 | 2,051,747.0 | +1.33% |
| 2025-09-26 | $79.73 | $77.55 | $2.18 | 2,157,832.0 | +2.23% |
| 2025-09-25 | $78.86 | $77.53 | $1.33 | 2,842,008.0 | -1.58% |
| 2025-09-24 | $80.96 | $78.65 | $2.31 | 2,945,460.0 | -0.29% |
| 2025-09-23 | $81.90 | $78.95 | $2.95 | 4,503,830.0 | -2.23% |
| 2025-09-22 | $85.00 | $80.78 | $4.22 | 5,488,198.0 | -6.57% |
| 2025-09-19 | $90.64 | $86.56 | $4.08 | 4,522,803.0 | -3.60% |
| 2025-09-18 | $91.13 | $88.95 | $2.18 | 2,561,964.0 | -0.38% |
| 2025-09-17 | $93.88 | $90.04 | $3.84 | 5,180,172.0 | +2.00% |
| 2025-09-16 | $89.22 | $87.00 | $2.22 | 2,652,896.0 | +1.64% |
| 2025-09-15 | $88.50 | $86.24 | $2.26 | 1,599,024.0 | -0.75% |
| 2025-09-12 | $89.06 | $87.70 | $1.36 | 1,732,735.0 | -1.67% |
| 2025-09-11 | $89.88 | $84.78 | $5.10 | 3,461,201.0 | +4.15% |
| 2025-09-10 | $88.92 | $85.48 | $3.44 | 1,947,231.0 | -1.70% |
| 2025-09-09 | $89.63 | $87.12 | $2.51 | 1,878,378.0 | -3.01% |
| 2025-09-08 | $91.93 | $87.75 | $4.18 | 4,216,557.0 | +2.29% |
| 2025-09-05 | $88.34 | $85.39 | $2.95 | 2,835,374.0 | +5.01% |
| 2025-09-04 | $84.64 | $82.93 | $1.71 | 2,071,943.0 | +0.24% |
| 2025-09-03 | $84.33 | $81.70 | $2.62 | 1,694,142.0 | +2.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $77.09 | $73.04 | $4.05 | 5,766,916.0 | +0.00% |
| 2025-09 | $93.88 | $73.04 | $20.84 | 70,198,092.0 | -12.85% |
| 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% |
Zillow Group Inc 주식 (Z) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $59.86 | $40.85 | $19.01 | 93,553,913.0 | +41.33% |
| 2023-11 | $43.94 | $33.80 | $10.14 | 86,309,782.0 | +12.94% |
| 2023-10 | $46.43 | $35.00 | $11.43 | 62,234,886.0 | -21.47% |
| 2023-09 | $53.33 | $44.89 | $8.44 | 46,225,261.0 | -11.50% |
| 2023-08 | $57.19 | $49.03 | $8.16 | 62,097,976.0 | -3.69% |
| 2023-07 | $55.20 | $47.02 | $8.18 | 49,320,724.0 | +7.76% |
| 2023-06 | $53.23 | $44.45 | $8.78 | 59,674,405.0 | +10.20% |
| 2023-05 | $49.07 | $42.30 | $6.77 | 64,472,260.0 | +4.75% |
| 2023-04 | $46.50 | $41.56 | $4.94 | 37,483,727.0 | -2.09% |
| 2023-03 | $44.54 | $38.13 | $6.41 | 51,727,282.0 | +5.88% |
| 2023-02 | $49.32 | $40.32 | $9.00 | 74,663,246.0 | -5.00% |
| 2023-01 | $45.20 | $32.43 | $12.77 | 92,625,157.0 | +37.26% |
0.99%
4.30%
자본화:
|
볼륨(24시간):