Zillow Group Inc Class C (Z) Historical Stock Data
69.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, Z is up 0.12% a day on average. There have been 14 days where Zillow Group Inc Class C closed green and 16 days where Z closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 68.66 | 69.26 | ↑$0.60 (0.87%) | 68.66 | 70.25 | 0.92M |
| 2025-12-23 | 68.29 | 68.73 | ↑$0.44 (0.64%) | 68.05 | 68.93 | 1.06M |
| 2025-12-22 | 68.87 | 68.67 | ↓$0.20 (-0.29%) | 68.14 | 70.35 | 2.11M |
| 2025-12-19 | 67.87 | 68.96 | ↑$1.09 (1.61%) | 67.42 | 69.30 | 3.40M |
| 2025-12-18 | 69.96 | 67.51 | ↓$2.45 (-3.50%) | 66.75 | 70.35 | 4.21M |
| 2025-12-17 | 69.87 | 68.77 | ↓$1.10 (-1.57%) | 68.71 | 70.84 | 2.92M |
| 2025-12-16 | 68.33 | 70.07 | ↑$1.74 (2.55%) | 68.33 | 71.46 | 3.60M |
| 2025-12-15 | 68.71 | 68.38 | ↓$0.33 (-0.48%) | 65.07 | 69.71 | 10.45M |
| 2025-12-12 | 75.89 | 74.71 | ↓$1.18 (-1.55%) | 73.96 | 76.34 | 1.73M |
| 2025-12-11 | 75.81 | 75.78 | ↓$0.03 (-0.04%) | 75.30 | 77.07 | 1.55M |
| 2025-12-10 | 74.50 | 75.53 | ↑$1.03 (1.39%) | 73.56 | 76.15 | 1.83M |
| 2025-12-09 | 72.23 | 74.59 | ↑$2.36 (3.27%) | 72.02 | 74.89 | 1.14M |
| 2025-12-08 | 73.93 | 72.61 | ↓$1.32 (-1.79%) | 72.00 | 74.20 | 1.57M |
| 2025-12-05 | 75.38 | 74.04 | ↓$1.34 (-1.78%) | 73.56 | 75.86 | 1.78M |
| 2025-12-04 | 75.85 | 75.52 | ↓$0.33 (-0.43%) | 74.39 | 76.31 | 1.15M |
| 2025-12-03 | 72.51 | 76.01 | ↑$3.50 (4.83%) | 72.20 | 76.39 | 2.28M |
| 2025-12-02 | 74.00 | 72.09 | ↓$1.91 (-2.58%) | 71.94 | 74.23 | 1.77M |
| 2025-12-01 | 73.29 | 73.53 | ↑$0.24 (0.33%) | 72.52 | 74.37 | 1.12M |
| 2025-11-28 | 74.30 | 74.38 | ↑$0.08 (0.11%) | 73.74 | 74.52 | 1.20M |
| 2025-11-26 | 73.83 | 74.44 | ↑$0.61 (0.83%) | 73.35 | 74.98 | 1.12M |
| 2025-11-25 | 72.25 | 74.08 | ↑$1.83 (2.53%) | 71.73 | 74.17 | 2.06M |
| 2025-11-24 | 71.10 | 71.82 | ↑$0.72 (1.01%) | 70.72 | 72.10 | 2.62M |
| 2025-11-21 | 67.51 | 71.17 | ↑$3.66 (5.42%) | 67.51 | 71.46 | 3.01M |
| 2025-11-20 | 69.11 | 67.01 | ↓$2.10 (-3.04%) | 66.88 | 69.89 | 3.41M |
| 2025-11-19 | 67.41 | 68.22 | ↑$0.81 (1.20%) | 67.41 | 68.97 | 1.97M |
| 2025-11-18 | 67.99 | 67.32 | ↓$0.67 (-0.99%) | 66.86 | 68.60 | 2.11M |
| 2025-11-17 | 68.63 | 68.43 | ↓$0.19 (-0.28%) | 67.49 | 69.65 | 2.26M |
| 2025-11-14 | 69.30 | 68.80 | ↓$0.50 (-0.72%) | 68.53 | 70.33 | 1.97M |
| 2025-11-13 | 71.30 | 70.37 | ↓$0.93 (-1.30%) | 70.15 | 72.10 | 3.65M |
| 2025-11-12 | 74.04 | 72.03 | ↓$2.01 (-2.71%) | 70.36 | 74.04 | 3.84M |
Create an account or log in to view more rows.
$Z It's coming
load 'em up.
$Z When they tell me diversifying is for idiots
$Z I warned everyone this company sucks
$Z hold and buy… go green go!!!
$Z lets go <3
$Z f this stock
$Z I need a smoke after this trade
$Z I like green candles on my birthday cake
$Z LOL
$Z getting this mare ready to run today