Zillow Group Inc Class C (Z) Historical Stock Data
44.10 ↓0.65 (-1.45%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, Z is down -0.34% a day on average. There have been 13 days where Zillow Group Inc Class C closed green and 17 days where Z closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 44.79 | 44.10 | ↓$0.69 (-1.54%) | 43.81 | 44.97 | 2.85M |
| 2024-05-16 | 45.00 | 44.75 | ↓$0.25 (-0.56%) | 44.39 | 45.00 | 2.94M |
| 2024-05-15 | 46.00 | 45.13 | ↓$0.87 (-1.89%) | 43.84 | 46.05 | 5.53M |
| 2024-05-14 | 43.37 | 44.70 | ↑$1.33 (3.07%) | 43.34 | 45.77 | 5.52M |
| 2024-05-13 | 42.70 | 42.84 | ↑$0.14 (0.33%) | 42.44 | 43.42 | 1.90M |
| 2024-05-10 | 43.09 | 42.36 | ↓$0.73 (-1.69%) | 42.17 | 43.23 | 2.68M |
| 2024-05-09 | 41.86 | 43.08 | ↑$1.22 (2.91%) | 41.75 | 43.13 | 2.99M |
| 2024-05-08 | 42.70 | 41.65 | ↓$1.05 (-2.46%) | 41.62 | 43.07 | 3.09M |
| 2024-05-07 | 41.86 | 43.12 | ↑$1.26 (3.01%) | 41.81 | 43.49 | 6.58M |
| 2024-05-06 | 41.08 | 41.70 | ↑$0.62 (1.51%) | 40.76 | 41.81 | 3.66M |
| 2024-05-03 | 41.53 | 40.69 | ↓$0.84 (-2.02%) | 40.50 | 42.41 | 5.36M |
| 2024-05-02 | 40.22 | 39.84 | ↓$0.38 (-0.94%) | 38.45 | 40.26 | 11.03M |
| 2024-05-01 | 42.59 | 41.89 | ↓$0.70 (-1.64%) | 41.64 | 43.41 | 4.84M |
| 2024-04-30 | 43.35 | 42.57 | ↓$0.78 (-1.80%) | 42.54 | 43.78 | 2.97M |
| 2024-04-29 | 43.88 | 43.65 | ↓$0.23 (-0.52%) | 43.35 | 44.45 | 2.38M |
| 2024-04-26 | 43.01 | 43.67 | ↑$0.66 (1.53%) | 42.67 | 44.25 | 3M |
| 2024-04-25 | 42.21 | 42.95 | ↑$0.74 (1.75%) | 42.09 | 43.52 | 2.53M |
| 2024-04-24 | 43.64 | 43.43 | ↓$0.21 (-0.48%) | 43.24 | 44.71 | 2.65M |
| 2024-04-23 | 42.54 | 43.63 | ↑$1.09 (2.56%) | 42.37 | 44.03 | 3.34M |
| 2024-04-22 | 42.24 | 42.24 | ↑$0.00 (0.00%) | 41.20 | 42.40 | 3.75M |
| 2024-04-19 | 41.65 | 41.82 | ↑$0.17 (0.41%) | 41.50 | 42.32 | 2.95M |
| 2024-04-18 | 42.72 | 41.81 | ↓$0.91 (-2.13%) | 41.77 | 42.88 | 3.30M |
| 2024-04-17 | 43.63 | 42.54 | ↓$1.09 (-2.50%) | 42.51 | 43.88 | 2.91M |
| 2024-04-16 | 43.06 | 43.33 | ↑$0.27 (0.63%) | 42.34 | 43.42 | 4.40M |
| 2024-04-15 | 44.85 | 43.15 | ↓$1.70 (-3.79%) | 43.02 | 44.85 | 3.22M |
| 2024-04-12 | 45.08 | 44.42 | ↓$0.66 (-1.46%) | 44.31 | 45.25 | 2.28M |
| 2024-04-11 | 45.52 | 45.26 | ↓$0.26 (-0.57%) | 44.69 | 45.89 | 2.65M |
| 2024-04-10 | 46.16 | 45.13 | ↓$1.03 (-2.23%) | 44.93 | 46.47 | 4.12M |
| 2024-04-09 | 47.96 | 47.99 | ↑$0.03 (0.07%) | 47.22 | 48.16 | 2.33M |
| 2024-04-08 | 47.52 | 47.70 | ↑$0.18 (0.38%) | 46.36 | 47.93 | 2.02M |
Create an account or log in to view more rows.
$Z trash
$Z im in.
$Z finally a pullback
$Z buy the fear
$Z -
Buy
buy
buy!
$Z Green today if ya buy
$Z longer we hold
more pressure on the shorts
$Z Going up
$Z love when bulls come out
$Z hows short doing? Keep short pls
we need your money.