Zillow Group Inc. Class C (Z)
69.74
1.18 (1.72%)
At close: Apr 01, 2025, 3:59 PM
70.13
0.57%
After-hours: Apr 01, 2025, 07:46 PM EDT
Zillow Class C Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 67.54 | 68.90 | 66.13 | 68.56 | -0.18 | -0.26% | 2,295,716 |
| Mar 28, 2025 | 70.96 | 70.96 | 68.26 | 68.74 | -1.61 | -2.29% | 1,988,437 |
| Mar 27, 2025 | 70.84 | 71.73 | 70.11 | 70.35 | -1.17 | -1.64% | 2,054,300 |
| Mar 26, 2025 | 73.75 | 74.36 | 71.33 | 71.52 | -2.04 | -2.77% | 2,909,725 |
| Mar 25, 2025 | 73.86 | 74.49 | 72.71 | 73.56 | -0.09 | -0.12% | 2,678,026 |
| Mar 24, 2025 | 72.44 | 74.18 | 71.98 | 73.65 | 2.40 | 3.37% | 2,592,826 |
| Mar 21, 2025 | 70.26 | 71.70 | 69.50 | 71.25 | 0.31 | 0.44% | 4,112,284 |
| Mar 20, 2025 | 69.82 | 73.63 | 69.66 | 70.94 | 0.37 | 0.52% | 3,665,466 |
| Mar 19, 2025 | 69.25 | 71.82 | 68.51 | 70.57 | 0.98 | 1.41% | 3,119,619 |
| Mar 18, 2025 | 70.28 | 70.70 | 69.31 | 69.59 | -1.35 | -1.90% | 2,347,300 |
| Mar 17, 2025 | 70.58 | 71.80 | 69.71 | 70.94 | 0.36 | 0.51% | 2,559,629 |
| Mar 14, 2025 | 69.90 | 71.23 | 69.31 | 70.58 | 2.21 | 3.23% | 2,287,455 |
| Mar 13, 2025 | 71.54 | 71.94 | 68.24 | 68.37 | -3.31 | -4.62% | 2,251,954 |
| Mar 12, 2025 | 72.00 | 72.45 | 70.38 | 71.68 | 1.51 | 2.15% | 2,656,400 |
| Mar 11, 2025 | 72.87 | 73.11 | 69.55 | 70.17 | -2.09 | -2.89% | 3,987,493 |
| Mar 10, 2025 | 73.01 | 74.34 | 70.45 | 72.26 | -3.30 | -4.37% | 3,189,500 |
| Mar 7, 2025 | 74.10 | 76.46 | 72.00 | 75.56 | 1.49 | 2.01% | 2,935,369 |
| Mar 6, 2025 | 75.65 | 76.78 | 73.57 | 74.07 | -2.84 | -3.69% | 3,022,914 |
| Mar 5, 2025 | 74.24 | 77.21 | 74.15 | 76.91 | 2.48 | 3.33% | 2,253,414 |
| Mar 4, 2025 | 73.11 | 76.13 | 71.37 | 74.43 | 0.15 | 0.20% | 3,564,500 |
| Mar 3, 2025 | 76.88 | 78.04 | 73.66 | 74.28 | -2.38 | -3.10% | 3,398,616 |
| Feb 28, 2025 | 76.02 | 77.12 | 74.92 | 76.66 | 0.34 | 0.45% | 2,846,242 |
| Feb 27, 2025 | 79.00 | 79.67 | 76.05 | 76.32 | -2.01 | -2.57% | 2,423,889 |
| Feb 26, 2025 | 77.94 | 79.08 | 77.48 | 78.33 | 0.99 | 1.28% | 2,136,800 |
| Feb 25, 2025 | 74.84 | 77.62 | 74.38 | 77.34 | 2.19 | 2.91% | 2,623,603 |
| Feb 24, 2025 | 74.90 | 76.61 | 74.04 | 75.15 | 0.24 | 0.32% | 2,254,300 |
| Feb 21, 2025 | 78.66 | 78.66 | 74.38 | 74.91 | -3.43 | -4.38% | 3,138,308 |
| Feb 20, 2025 | 79.62 | 80.50 | 76.91 | 78.34 | -1.49 | -1.87% | 2,171,050 |
| Feb 19, 2025 | 80.09 | 82.18 | 79.61 | 79.83 | -0.75 | -0.93% | 2,885,612 |
| Feb 18, 2025 | 79.97 | 81.51 | 79.65 | 80.58 | 0.61 | 0.76% | 2,014,700 |
| Feb 14, 2025 | 78.70 | 80.08 | 77.44 | 79.97 | 1.26 | 1.60% | 2,517,100 |
| Feb 13, 2025 | 77.44 | 78.95 | 76.75 | 78.71 | 0.50 | 0.64% | 5,768,805 |
| Feb 12, 2025 | 76.26 | 80.16 | 71.60 | 78.21 | -8.11 | -9.40% | 15,278,913 |
| Feb 11, 2025 | 87.65 | 89.39 | 85.80 | 86.32 | -1.65 | -1.88% | 4,474,041 |
| Feb 10, 2025 | 87.89 | 88.76 | 87.32 | 87.97 | 0.65 | 0.74% | 2,515,444 |
| Feb 7, 2025 | 86.98 | 88.15 | 85.60 | 87.32 | 0.32 | 0.37% | 2,478,285 |
| Feb 6, 2025 | 86.57 | 87.96 | 85.94 | 87.00 | 1.10 | 1.28% | 1,566,924 |
| Feb 5, 2025 | 84.89 | 86.00 | 84.53 | 85.90 | 1.45 | 1.72% | 1,962,228 |
| Feb 4, 2025 | 81.92 | 84.84 | 81.92 | 84.45 | 2.19 | 2.66% | 2,691,615 |
| Feb 3, 2025 | 81.80 | 82.72 | 80.51 | 82.26 | 0.04 | 0.05% | 3,385,115 |
| Jan 31, 2025 | 83.36 | 84.28 | 81.89 | 82.22 | -1.70 | -2.03% | 1,911,923 |
| Jan 30, 2025 | 83.99 | 85.00 | 83.69 | 83.92 | 1.22 | 1.48% | 2,193,600 |
| Jan 29, 2025 | 84.32 | 84.42 | 81.70 | 82.70 | -1.46 | -1.73% | 2,152,012 |
| Jan 28, 2025 | 80.93 | 84.98 | 80.93 | 84.16 | 2.90 | 3.57% | 2,210,757 |
| Jan 27, 2025 | 78.80 | 81.31 | 78.53 | 81.26 | 1.26 | 1.58% | 1,858,800 |
| Jan 24, 2025 | 79.99 | 80.75 | 79.69 | 80.00 | 0.09 | 0.11% | 1,348,400 |
| Jan 23, 2025 | 78.48 | 80.03 | 78.30 | 79.91 | 0.82 | 1.04% | 1,891,062 |
| Jan 22, 2025 | 78.26 | 79.79 | 78.23 | 79.09 | 1.01 | 1.29% | 1,666,800 |
| Jan 21, 2025 | 78.97 | 79.08 | 77.58 | 78.08 | 0.22 | 0.28% | 2,466,944 |
| Jan 17, 2025 | 77.97 | 78.54 | 76.96 | 77.86 | 1.34 | 1.75% | 2,853,900 |