Stockscreener 앱 받기
2.35%
시장 영업 전:
Zillow Group Inc 주식 (Z) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-20 | $36.37 | $35.08 | $1.29 | 1,979,987.0 | -2.35% |
| 2026-08-19 | $37.41 | $35.26 | $2.15 | 3,547,862.0 | +5.81% |
| 2026-08-18 | $35.14 | $34.04 | $1.10 | 3,334,958.0 | +2.52% |
| 2026-08-17 | $34.61 | $33.41 | $1.20 | 5,034,660.0 | -3.05% |
| 2026-08-14 | $36.32 | $34.52 | $1.80 | 2,772,151.0 | -3.17% |
| 2026-08-13 | $36.22 | $33.10 | $3.12 | 4,356,808.0 | +8.00% |
| 2026-08-12 | $34.40 | $32.69 | $1.71 | 2,883,785.0 | -2.58% |
| 2026-08-11 | $34.84 | $32.50 | $2.34 | 3,450,209.0 | +1.16% |
| 2026-08-10 | $34.50 | $32.73 | $1.77 | 3,880,095.0 | +0.42% |
| 2026-08-07 | $34.63 | $32.99 | $1.64 | 4,929,878.0 | +0.54% |
| 2026-08-06 | $33.54 | $29.86 | $3.68 | 11,501,416.0 | -7.40% |
| 2026-08-05 | $36.84 | $35.83 | $1.01 | 4,665,615.0 | -0.50% |
| 2026-08-04 | $36.36 | $34.70 | $1.66 | 2,828,201.0 | +3.30% |
| 2026-08-03 | $35.53 | $34.22 | $1.31 | 3,330,766.0 | +3.08% |
| 2026-07-31 | $34.22 | $33.20 | $1.02 | 3,333,614.0 | +1.07% |
| 2026-07-30 | $33.78 | $32.11 | $1.67 | 3,335,501.0 | -0.85% |
| 2026-07-29 | $34.80 | $32.00 | $2.80 | 3,613,309.0 | +0.97% |
| 2026-07-28 | $34.00 | $32.15 | $1.85 | 2,871,744.0 | +5.23% |
| 2026-07-27 | $32.75 | $31.39 | $1.36 | 2,688,581.0 | +4.03% |
| 2026-07-24 | $31.11 | $29.58 | $1.53 | 3,808,398.0 | +3.99% |
| 2026-07-23 | $31.25 | $29.39 | $1.86 | 4,135,813.0 | -5.68% |
| 2026-07-22 | $32.28 | $31.11 | $1.18 | 2,484,255.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $37.41 | $29.86 | $7.55 | 60,476,378.0 | +4.84% |
| 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% |
1.64%
0.68%
자본화:
|
볼륨(24시간):