Zillow Group Inc. Class C (Z)
NASDAQ: Z
· Real-Time Price · USD
76.79
1.94 (2.59%)
At close: Oct 03, 2025, 3:59 PM
76.80
0.01%
After-hours: Oct 03, 2025, 07:49 PM EDT
Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 76.94 | 78.11 | 76.54 | 76.79 | 76.79 | 2.59% | 2,512,307 |
| Oct 2, 2025 | 73.78 | 75.06 | 73.23 | 74.85 | 74.85 | 1.86% | 2,636,679 |
| Oct 1, 2025 | 76.97 | 77.09 | 73.04 | 73.48 | 73.48 | -4.63% | 5,770,424 |
| Sep 30, 2025 | 80.83 | 81.56 | 74.47 | 77.05 | 77.05 | -4.33% | 5,509,830 |
| Sep 29, 2025 | 80.14 | 80.90 | 79.00 | 80.54 | 80.54 | 1.32% | 2,057,730 |
| Sep 26, 2025 | 77.92 | 79.73 | 77.55 | 79.49 | 79.49 | 2.24% | 2,156,218 |
| Sep 25, 2025 | 78.13 | 78.86 | 77.53 | 77.75 | 77.75 | -1.58% | 2,842,995 |
| Sep 24, 2025 | 79.13 | 80.96 | 78.65 | 79.00 | 79.00 | -0.29% | 3,022,700 |
| Sep 23, 2025 | 81.61 | 81.90 | 78.95 | 79.23 | 79.23 | -2.23% | 4,508,600 |
| Sep 22, 2025 | 84.85 | 85.00 | 80.78 | 81.04 | 81.04 | -6.57% | 5,493,829 |
| Sep 19, 2025 | 90.64 | 90.64 | 86.56 | 86.74 | 86.74 | -3.60% | 4,524,899 |
| Sep 18, 2025 | 90.20 | 91.13 | 88.95 | 89.98 | 89.98 | -0.38% | 2,562,733 |
| Sep 17, 2025 | 91.17 | 93.88 | 90.04 | 90.32 | 90.32 | 2.00% | 5,188,800 |
| Sep 16, 2025 | 87.11 | 89.22 | 87.00 | 88.55 | 88.55 | 1.64% | 2,653,754 |
| Sep 15, 2025 | 88.36 | 88.50 | 86.24 | 87.12 | 87.12 | -0.75% | 1,601,030 |
| Sep 12, 2025 | 88.80 | 89.06 | 87.70 | 87.78 | 87.78 | -1.67% | 1,733,279 |
| Sep 11, 2025 | 85.92 | 89.88 | 84.78 | 89.27 | 89.27 | 4.15% | 3,462,800 |
| Sep 10, 2025 | 88.24 | 88.92 | 85.48 | 85.71 | 85.71 | -1.70% | 1,950,435 |
| Sep 9, 2025 | 89.63 | 89.63 | 87.12 | 87.19 | 87.19 | -3.01% | 1,882,900 |
| Sep 8, 2025 | 88.06 | 91.93 | 87.76 | 89.90 | 89.90 | 2.29% | 4,223,700 |
Page 1 of 128