Zillow Group Inc Class C (Z) Historical Stock Data
43.13 ↑1.43 (3.43%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, Z is down -0.62% a day on average. There have been 11 days where Zillow Group Inc Class C closed green and 19 days where Z closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 46.38 | 47.22 | ↑$0.84 (1.81%) | 45.30 | 47.39 | 3.93M |
| 2024-04-04 | 47.19 | 46.82 | ↓$0.37 (-0.78%) | 46.59 | 48.09 | 2.27M |
| 2024-04-03 | 46.86 | 46.74 | ↓$0.12 (-0.26%) | 46.43 | 47.16 | 2.37M |
| 2024-04-02 | 47.25 | 46.86 | ↓$0.39 (-0.83%) | 46.23 | 47.35 | 3.53M |
| 2024-04-01 | 48.93 | 48.22 | ↓$0.71 (-1.45%) | 47.83 | 49.95 | 2.89M |
| 2024-03-28 | 50.17 | 48.78 | ↓$1.39 (-2.77%) | 48.70 | 50.73 | 4.60M |
| 2024-03-27 | 49.63 | 50.38 | ↑$0.75 (1.51%) | 49.33 | 50.46 | 2.03M |
| 2024-03-26 | 49.62 | 48.90 | ↓$0.72 (-1.45%) | 48.82 | 50.42 | 2.62M |
| 2024-03-25 | 50.94 | 49.31 | ↓$1.63 (-3.20%) | 48.92 | 51.39 | 3.99M |
Create an account or log in to view more rows.
$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.
$Z Dip buyers are going to get wrecked