Zillow Group Inc. Class C (Z)
75.53
3.69 (5.14%)
At close: Jan 14, 2025, 3:59 PM
Z Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 71.55 | 72.57 | 70.89 | 71.84 | 1.01 | 1.43% | 2,035,917 |
| Jan 13, 2025 | 70.45 | 70.94 | 69.09 | 70.83 | -0.40 | -0.56% | 3,452,500 |
| Jan 10, 2025 | 69.68 | 71.45 | 69.02 | 71.23 | 0.16 | 0.23% | 2,267,719 |
| Jan 8, 2025 | 72.36 | 72.41 | 70.34 | 71.07 | -1.65 | -2.27% | 3,836,902 |
| Jan 7, 2025 | 75.72 | 75.93 | 72.26 | 72.72 | -2.74 | -3.63% | 2,125,638 |
| Jan 6, 2025 | 75.24 | 76.29 | 74.90 | 75.46 | 0.82 | 1.10% | 1,531,500 |
| Jan 3, 2025 | 73.61 | 74.68 | 72.83 | 74.64 | 1.50 | 2.05% | 2,154,528 |
| Jan 2, 2025 | 74.71 | 74.71 | 72.22 | 73.14 | -0.91 | -1.23% | 2,121,752 |
| Dec 31, 2024 | 75.21 | 75.43 | 73.85 | 74.05 | -0.56 | -0.75% | 2,996,836 |
| Dec 30, 2024 | 75.25 | 75.42 | 74.28 | 74.61 | -1.57 | -2.06% | 1,734,172 |
| Dec 27, 2024 | 76.54 | 76.88 | 75.53 | 76.18 | -0.81 | -1.05% | 1,320,502 |
| Dec 26, 2024 | 76.34 | 77.53 | 75.87 | 76.99 | -0.22 | -0.28% | 944,020 |
| Dec 24, 2024 | 76.91 | 77.26 | 75.97 | 77.21 | 0.52 | 0.68% | 750,000 |
| Dec 23, 2024 | 77.00 | 77.77 | 75.83 | 76.69 | -0.40 | -0.52% | 1,464,442 |
| Dec 20, 2024 | 74.53 | 77.90 | 74.13 | 77.09 | 2.40 | 3.21% | 4,294,798 |
| Dec 19, 2024 | 76.37 | 77.21 | 74.62 | 74.69 | -0.78 | -1.03% | 3,466,364 |
| Dec 18, 2024 | 81.28 | 81.61 | 75.07 | 75.47 | -5.30 | -6.56% | 2,624,900 |
| Dec 17, 2024 | 81.73 | 82.99 | 80.21 | 80.77 | -0.87 | -1.07% | 1,965,492 |
| Dec 16, 2024 | 80.66 | 81.78 | 80.32 | 81.64 | 1.71 | 2.14% | 3,515,409 |
| Dec 13, 2024 | 80.33 | 81.05 | 79.48 | 79.93 | -0.40 | -0.50% | 2,121,843 |
| Dec 12, 2024 | 81.25 | 82.16 | 79.90 | 80.33 | -1.54 | -1.88% | 2,899,486 |
| Dec 11, 2024 | 82.37 | 83.13 | 81.75 | 81.87 | -0.15 | -0.18% | 2,298,772 |
| Dec 10, 2024 | 81.33 | 83.25 | 81.33 | 82.02 | -0.02 | -0.02% | 2,164,925 |
| Dec 9, 2024 | 82.32 | 83.27 | 81.87 | 82.04 | -0.18 | -0.22% | 2,316,700 |
| Dec 6, 2024 | 82.19 | 83.75 | 81.96 | 82.22 | 0.92 | 1.13% | 2,445,595 |
| Dec 5, 2024 | 82.72 | 83.49 | 81.19 | 81.30 | -1.19 | -1.44% | 1,691,800 |
| Dec 4, 2024 | 83.82 | 84.24 | 81.83 | 82.49 | -1.48 | -1.76% | 3,108,221 |
| Dec 3, 2024 | 83.50 | 84.70 | 82.77 | 83.97 | 0.27 | 0.32% | 2,621,338 |
| Dec 2, 2024 | 84.51 | 84.90 | 83.22 | 83.70 | -1.01 | -1.19% | 2,173,661 |
| Nov 29, 2024 | 86.26 | 86.88 | 84.58 | 84.71 | -0.74 | -0.87% | 1,379,843 |
| Nov 27, 2024 | 84.75 | 85.99 | 84.18 | 85.45 | 0.60 | 0.71% | 2,114,522 |
| Nov 26, 2024 | 82.67 | 85.75 | 82.57 | 84.85 | 0.51 | 0.60% | 2,350,838 |
| Nov 25, 2024 | 84.97 | 86.37 | 83.32 | 84.34 | 0.57 | 0.68% | 4,239,288 |
| Nov 22, 2024 | 81.88 | 84.75 | 81.68 | 83.77 | 1.62 | 1.97% | 3,351,800 |
| Nov 21, 2024 | 78.13 | 82.68 | 77.30 | 82.15 | 4.27 | 5.48% | 5,310,600 |
| Nov 20, 2024 | 75.35 | 78.33 | 75.34 | 77.88 | 2.63 | 3.50% | 4,073,722 |
| Nov 19, 2024 | 73.00 | 75.42 | 72.77 | 75.25 | 1.93 | 2.63% | 3,575,684 |
| Nov 18, 2024 | 72.59 | 73.43 | 72.20 | 73.32 | 0.28 | 0.38% | 1,968,737 |
| Nov 15, 2024 | 73.05 | 73.90 | 72.02 | 73.04 | -1.27 | -1.71% | 2,931,786 |
| Nov 14, 2024 | 74.00 | 75.20 | 73.60 | 74.31 | -0.36 | -0.48% | 2,630,952 |
| Nov 13, 2024 | 75.06 | 75.86 | 72.90 | 74.67 | 0.32 | 0.43% | 3,077,703 |
| Nov 12, 2024 | 75.50 | 76.69 | 73.96 | 74.35 | -1.44 | -1.90% | 3,166,200 |
| Nov 11, 2024 | 74.12 | 75.92 | 73.35 | 75.79 | 1.90 | 2.57% | 3,119,729 |
| Nov 8, 2024 | 72.08 | 74.55 | 69.65 | 73.89 | 1.26 | 1.73% | 4,988,800 |
| Nov 7, 2024 | 68.55 | 74.05 | 67.94 | 72.63 | 13.95 | 23.77% | 11,628,249 |
| Nov 6, 2024 | 61.17 | 62.77 | 57.51 | 58.68 | -4.12 | -6.56% | 6,997,800 |
| Nov 5, 2024 | 60.33 | 62.82 | 60.31 | 62.80 | 2.19 | 3.61% | 2,624,622 |
| Nov 4, 2024 | 59.83 | 62.74 | 59.79 | 60.61 | 0.81 | 1.35% | 2,894,472 |
| Nov 1, 2024 | 60.51 | 61.50 | 59.44 | 59.80 | -0.29 | -0.48% | 2,766,631 |
| Oct 31, 2024 | 59.58 | 60.58 | 59.24 | 60.09 | 0.41 | 0.69% | 2,747,924 |