Zillow Group Inc. Class C (Z)
NASDAQ: Z
· Real-Time Price · USD
85.84
0.57 (0.67%)
At close: Aug 15, 2025, 10:23 AM
Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 83.43 | 85.78 | 83.02 | 85.27 | 85.27 | 0.51% | 4,249,229 |
| 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 |
| Aug 8, 2025 | 83.91 | 83.91 | 80.73 | 80.92 | 80.92 | -4.38% | 2,975,400 |
| Aug 7, 2025 | 82.69 | 88.07 | 82.36 | 84.63 | 84.63 | -0.65% | 4,602,540 |
| Aug 6, 2025 | 82.55 | 85.52 | 81.96 | 85.18 | 85.18 | 3.26% | 6,198,900 |
| Aug 5, 2025 | 83.81 | 85.08 | 82.35 | 82.49 | 82.49 | -1.39% | 3,493,589 |
| Aug 4, 2025 | 81.17 | 83.68 | 80.58 | 83.65 | 83.65 | 4.30% | 2,716,700 |
| Aug 1, 2025 | 79.17 | 80.28 | 77.93 | 80.20 | 80.20 | 0.82% | 2,186,934 |
| Jul 31, 2025 | 78.93 | 80.17 | 78.00 | 79.55 | 79.55 | 0.66% | 1,630,502 |
| Jul 30, 2025 | 79.62 | 80.64 | 78.77 | 79.03 | 79.03 | -1.01% | 1,277,243 |
| Jul 29, 2025 | 81.98 | 82.11 | 79.58 | 79.84 | 79.84 | -2.42% | 2,355,326 |
| Jul 28, 2025 | 81.50 | 81.92 | 80.91 | 81.82 | 81.82 | 0.81% | 1,642,031 |
| Jul 25, 2025 | 80.53 | 81.26 | 79.79 | 81.16 | 81.16 | 0.95% | 1,929,274 |
| Jul 24, 2025 | 79.92 | 80.77 | 79.16 | 80.40 | 80.40 | -0.20% | 2,373,232 |
| Jul 23, 2025 | 80.72 | 81.57 | 79.73 | 80.56 | 80.56 | 0.47% | 1,986,714 |
| Jul 22, 2025 | 77.64 | 80.54 | 77.48 | 80.18 | 80.18 | 3.11% | 2,463,703 |
| Jul 21, 2025 | 78.29 | 78.84 | 76.53 | 77.76 | 77.76 | 0.39% | 2,753,848 |
| Jul 18, 2025 | 78.00 | 78.30 | 77.08 | 77.46 | 77.46 | -0.18% | 2,342,714 |