Stockscreener 앱 받기
1.14%
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 |
|---|---|---|---|---|---|
| 2025-12-01 | $74.37 | $72.52 | $1.86 | 1,158,804.0 | -1.14% |
| 2025-11-28 | $74.52 | $73.74 | $0.78 | 1,198,326.0 | -0.08% |
| 2025-11-26 | $74.98 | $73.35 | $1.63 | 1,119,731.0 | +0.49% |
| 2025-11-25 | $74.17 | $71.73 | $2.44 | 2,056,716.0 | +3.15% |
| 2025-11-24 | $72.13 | $70.72 | $1.41 | 2,623,117.0 | +0.91% |
| 2025-11-21 | $71.46 | $67.51 | $3.95 | 3,911,754.0 | +6.21% |
| 2025-11-20 | $69.89 | $66.88 | $3.01 | 3,406,226.0 | -1.77% |
| 2025-11-19 | $68.99 | $67.41 | $1.58 | 2,008,229.0 | +1.34% |
| 2025-11-18 | $68.60 | $66.86 | $1.74 | 2,187,890.0 | -1.62% |
| 2025-11-17 | $69.65 | $67.49 | $2.16 | 2,264,145.0 | -0.54% |
| 2025-11-14 | $70.33 | $68.53 | $1.80 | 3,764,313.0 | -2.23% |
| 2025-11-13 | $72.10 | $70.15 | $1.95 | 5,655,723.0 | -2.30% |
| 2025-11-12 | $74.04 | $70.36 | $3.68 | 3,857,631.0 | -2.77% |
| 2025-11-11 | $74.31 | $72.58 | $1.73 | 1,665,815.0 | +1.41% |
| 2025-11-10 | $74.21 | $72.18 | $2.03 | 2,141,517.0 | +0.07% |
| 2025-11-07 | $73.30 | $71.39 | $1.91 | 2,369,141.0 | +0.97% |
| 2025-11-06 | $73.50 | $71.48 | $2.01 | 2,986,247.0 | -1.00% |
| 2025-11-05 | $74.10 | $72.60 | $1.50 | 2,259,557.0 | +0.00% |
| 2025-11-04 | $74.22 | $72.89 | $1.33 | 2,183,406.0 | -2.20% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $74.37 | $72.52 | $1.86 | 1,158,804.0 | +0.00% |
| 2025-11 | $76.80 | $66.86 | $9.94 | 52,602,829.0 | -1.93% |
| 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% |
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% |
0.05%
3.20%
자본화:
|
볼륨(24시간):