Zillow Group Inc. Class C (Z)
NASDAQ: Z
· Real-Time Price · USD
89.90
2.01 (2.29%)
At close: Sep 08, 2025, 3:59 PM
90.34
0.49%
Pre-market: Sep 09, 2025, 07:00 AM EDT
Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 88.06 | 91.93 | 87.76 | 89.90 | 89.90 | 2.29% | 4,086,074 |
| Sep 5, 2025 | 85.40 | 88.34 | 85.39 | 87.89 | 87.89 | 5.01% | 2,839,241 |
| Sep 4, 2025 | 84.00 | 84.64 | 82.93 | 83.70 | 83.70 | 0.24% | 2,073,000 |
| Sep 3, 2025 | 82.24 | 84.33 | 81.71 | 83.50 | 83.50 | 2.07% | 1,694,391 |
| Sep 2, 2025 | 82.50 | 82.90 | 81.17 | 81.81 | 81.81 | -2.97% | 2,582,100 |
| Aug 29, 2025 | 85.53 | 85.70 | 84.13 | 84.31 | 84.31 | -1.16% | 1,070,290 |
| Aug 28, 2025 | 84.38 | 85.34 | 83.28 | 85.30 | 85.30 | 1.32% | 1,256,776 |
| Aug 27, 2025 | 85.70 | 86.67 | 84.12 | 84.19 | 84.19 | -1.74% | 1,934,821 |
| Aug 26, 2025 | 87.00 | 88.13 | 84.89 | 85.68 | 85.68 | -1.45% | 2,988,821 |
| Aug 25, 2025 | 87.12 | 89.12 | 86.91 | 86.94 | 86.94 | -0.57% | 4,244,055 |
| Aug 22, 2025 | 82.02 | 87.55 | 81.54 | 87.44 | 87.44 | 7.42% | 5,447,227 |
| Aug 21, 2025 | 80.60 | 82.22 | 80.08 | 81.40 | 81.40 | 0.37% | 1,938,284 |
| Aug 20, 2025 | 83.23 | 83.45 | 80.56 | 81.10 | 81.10 | -2.87% | 1,989,010 |
| Aug 19, 2025 | 84.46 | 85.60 | 83.22 | 83.50 | 83.50 | -1.18% | 2,145,300 |
| Aug 18, 2025 | 84.63 | 85.20 | 83.79 | 84.50 | 84.50 | -0.72% | 1,551,338 |
| Aug 15, 2025 | 85.35 | 86.17 | 84.80 | 85.11 | 85.11 | -0.19% | 2,393,100 |
| Aug 14, 2025 | 83.43 | 85.78 | 83.02 | 85.27 | 85.27 | 0.51% | 4,300,732 |
| Aug 13, 2025 | 81.00 | 84.86 | 79.84 | 84.84 | 84.84 | 5.83% | 4,995,923 |
| Aug 12, 2025 | 80.35 | 81.28 | 79.70 | 80.17 | 80.17 | 0.97% | 3,728,479 |
| Aug 11, 2025 | 80.71 | 81.48 | 78.40 | 79.40 | 79.40 | -1.88% | 2,569,206 |