Stockscreener 앱 받기
71.53
3.84%
-2.86
시간 외 거래:
72.87
1.34
+1.87%
Zillow Group Inc 주식 (ZG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-06 | $74.19 | $70.59 | $3.59 | 713,245.0 | -3.84% |
| 2025-10-03 | $75.67 | $74.05 | $1.62 | 556,742.0 | +2.66% |
| 2025-10-02 | $72.64 | $70.86 | $1.78 | 762,890.0 | +1.80% |
| 2025-10-01 | $74.49 | $70.79 | $3.70 | 1,118,312.0 | -4.38% |
| 2025-09-30 | $78.74 | $72.07 | $6.67 | 922,186.0 | -4.50% |
| 2025-09-29 | $78.31 | $76.57 | $1.74 | 399,171.0 | +1.02% |
| 2025-09-26 | $77.44 | $75.38 | $2.06 | 666,898.0 | +2.24% |
| 2025-09-25 | $76.48 | $75.10 | $1.39 | 651,896.0 | -1.33% |
| 2025-09-24 | $78.10 | $75.86 | $2.24 | 790,689.0 | +0.03% |
| 2025-09-23 | $79.00 | $76.28 | $2.72 | 1,073,459.0 | -2.19% |
| 2025-09-22 | $81.53 | $77.77 | $3.76 | 1,131,575.0 | -6.58% |
| 2025-09-19 | $87.28 | $83.18 | $4.10 | 1,282,882.0 | -3.18% |
| 2025-09-18 | $87.37 | $85.40 | $1.97 | 725,630.0 | -0.37% |
| 2025-09-17 | $90.22 | $86.55 | $3.67 | 1,142,057.0 | +1.95% |
| 2025-09-16 | $85.62 | $83.40 | $2.22 | 531,514.0 | +1.67% |
| 2025-09-15 | $84.78 | $82.87 | $1.91 | 452,803.0 | -0.76% |
| 2025-09-12 | $85.50 | $84.24 | $1.26 | 436,488.0 | -1.64% |
| 2025-09-11 | $86.19 | $81.50 | $4.69 | 753,114.0 | +3.93% |
| 2025-09-10 | $85.41 | $82.27 | $3.14 | 530,663.0 | -1.60% |
| 2025-09-09 | $86.09 | $83.73 | $2.36 | 497,198.0 | -3.10% |
Zillow Group Inc 주식 (ZG) 연도별 가격 이력
이 심층 분석에서는 Zillow Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZG 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 (ZG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $75.67 | $70.59 | $5.08 | 3,864,434.0 | -3.91% |
| 2025-09 | $90.22 | $72.07 | $18.15 | 14,564,920.0 | -8.64% |
| 2025-08 | $85.71 | $75.11 | $10.60 | 12,975,734.0 | +6.16% |
| 2025-07 | $79.31 | $67.39 | $11.92 | 11,425,149.0 | +12.06% |
| 2025-06 | $72.16 | $64.49 | $7.67 | 8,546,137.0 | +3.51% |
| 2025-05 | $70.67 | $63.25 | $7.42 | 11,699,654.0 | +0.29% |
| 2025-04 | $70.33 | $56.63 | $13.70 | 10,473,537.0 | -1.32% |
| 2025-03 | $75.45 | $64.65 | $10.80 | 12,540,950.0 | -10.12% |
| 2025-02 | $86.58 | $68.18 | $18.40 | 15,607,838.0 | -6.07% |
| 2025-01 | $82.20 | $66.25 | $15.95 | 7,341,816.0 | +11.79% |
Zillow Group Inc 주식 (ZG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $81.75 | $70.89 | $10.86 | 7,709,756.0 | -12.55% |
| 2024-11 | $83.67 | $55.22 | $28.45 | 13,296,314.0 | +40.45% |
| 2024-10 | $63.24 | $55.08 | $8.16 | 9,038,531.0 | -6.27% |
| 2024-09 | $66.75 | $51.16 | $15.59 | 11,495,906.0 | +15.91% |
| 2024-08 | $56.41 | $40.30 | $16.11 | 15,873,879.0 | +12.72% |
| 2024-07 | $52.84 | $43.19 | $9.65 | 12,422,145.0 | +5.24% |
| 2024-06 | $48.07 | $39.83 | $8.24 | 10,598,554.0 | +12.18% |
| 2024-05 | $45.16 | $38.06 | $7.10 | 13,574,541.0 | -4.40% |
| 2024-04 | $48.98 | $40.47 | $8.51 | 12,142,331.0 | -12.24% |
| 2024-03 | $56.77 | $43.90 | $12.87 | 18,819,962.0 | -11.47% |
| 2024-02 | $59.23 | $50.85 | $8.38 | 13,635,117.0 | -1.87% |
| 2024-01 | $57.55 | $49.31 | $8.24 | 11,591,831.0 | -2.87% |
Zillow Group Inc 주식 (ZG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.82 | $39.18 | $19.64 | 19,687,377.0 | +44.00% |
| 2023-11 | $42.19 | $33.23 | $8.96 | 14,354,822.0 | +10.86% |
| 2023-10 | $45.05 | $34.13 | $10.91 | 10,883,241.0 | -20.67% |
| 2023-09 | $52.07 | $43.88 | $8.19 | 8,354,696.0 | -12.04% |
| 2023-08 | $55.68 | $47.75 | $7.93 | 11,482,184.0 | -4.32% |
| 2023-07 | $54.35 | $45.77 | $8.58 | 11,376,947.0 | +8.17% |
| 2023-06 | $51.94 | $43.63 | $8.31 | 8,307,411.0 | +9.85% |
| 2023-05 | $48.27 | $41.46 | $6.81 | 10,175,063.0 | +4.70% |
| 2023-04 | $45.50 | $40.63 | $4.87 | 5,899,436.0 | -2.11% |
| 2023-03 | $43.76 | $37.50 | $6.26 | 10,163,724.0 | +5.68% |
| 2023-02 | $48.48 | $39.90 | $8.58 | 14,595,974.0 | -3.75% |
| 2023-01 | $43.94 | $31.48 | $12.46 | 13,875,332.0 | +37.65% |
3.63%
0.28%
자본화:
|
볼륨(24시간):