Stockscreener 앱 받기
3.21%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $77.90 | $74.13 | $3.77 | 3,802,749.0 | +3.21% |
| 2024-12-19 | $77.21 | $74.62 | $2.59 | 3,419,905.0 | -1.03% |
| 2024-12-18 | $81.61 | $75.07 | $6.54 | 2,524,298.0 | -6.56% |
| 2024-12-17 | $82.99 | $80.21 | $2.78 | 1,962,346.0 | -1.07% |
| 2024-12-16 | $81.78 | $80.32 | $1.46 | 3,638,400.0 | +2.14% |
| 2024-12-13 | $81.05 | $79.48 | $1.57 | 2,192,306.0 | -0.50% |
| 2024-12-12 | $82.16 | $79.90 | $2.26 | 2,760,265.0 | -1.88% |
| 2024-12-11 | $83.13 | $81.75 | $1.38 | 2,202,483.0 | -0.18% |
| 2024-12-10 | $83.25 | $81.33 | $1.92 | 2,143,445.0 | -0.02% |
| 2024-12-09 | $83.27 | $81.87 | $1.40 | 2,277,373.0 | -0.22% |
| 2024-12-06 | $83.75 | $81.96 | $1.79 | 2,437,897.0 | +1.13% |
| 2024-12-05 | $83.49 | $81.19 | $2.30 | 1,673,694.0 | -1.44% |
| 2024-12-04 | $84.24 | $81.83 | $2.41 | 3,137,239.0 | -1.76% |
| 2024-12-03 | $84.70 | $82.77 | $1.93 | 2,616,058.0 | +0.32% |
| 2024-12-02 | $84.90 | $83.22 | $1.68 | 2,163,315.0 | -1.19% |
| 2024-11-29 | $86.88 | $84.58 | $2.30 | 1,354,153.0 | -0.87% |
| 2024-11-27 | $85.99 | $84.17 | $1.81 | 2,110,613.0 | +0.71% |
| 2024-11-26 | $85.75 | $82.57 | $3.18 | 2,375,423.0 | +0.60% |
| 2024-11-25 | $86.37 | $83.32 | $3.05 | 4,124,764.0 | +0.68% |
| 2024-11-22 | $84.75 | $81.68 | $3.07 | 3,332,248.0 | +1.97% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.90 | $74.13 | $10.77 | 42,754,522.0 | -9.00% |
| 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% |
Zillow Group Inc 주식 (Z) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $39.38 | $31.10 | $8.28 | 78,767,526.0 | -15.19% |
| 2022-11 | $38.90 | $28.07 | $10.83 | 78,305,342.0 | +23.07% |
| 2022-10 | $31.98 | $26.14 | $5.84 | 66,627,746.0 | +7.86% |
| 2022-09 | $38.40 | $28.42 | $9.98 | 87,621,067.0 | -14.49% |
| 2022-08 | $40.29 | $32.52 | $7.77 | 82,662,585.0 | -4.07% |
| 2022-07 | $38.24 | $31.90 | $6.34 | 55,248,587.0 | +9.86% |
| 2022-06 | $42.44 | $28.61 | $13.83 | 86,355,675.0 | -20.43% |
| 2022-05 | $46.04 | $34.45 | $11.59 | 143,160,964.0 | +0.20% |
| 2022-04 | $54.29 | $38.75 | $15.54 | 73,787,133.0 | -19.21% |
| 2022-03 | $58.96 | $45.34 | $13.62 | 84,238,804.0 | -14.31% |
| 2022-02 | $65.88 | $46.55 | $19.33 | 177,859,987.0 | +13.95% |
| 2022-01 | $64.75 | $44.80 | $19.95 | 82,300,427.0 | -20.94% |
0.88%
0.41%
자본화:
|
볼륨(24시간):