Zillow Group Inc. Class C (Z)
78.39
-1.44 (-1.80%)
At close: Feb 20, 2025, 3:59 PM
78.34
-0.06%
After-hours: Feb 20, 2025, 05:19 PM EST
Z Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 80.09 | 82.18 | 79.61 | 79.83 | -0.75 | -0.93% | 2,629,261 |
| 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 |
| Jan 16, 2025 | 75.08 | 77.04 | 74.64 | 76.52 | 1.20 | 1.59% | 2,056,844 |
| Jan 15, 2025 | 75.47 | 77.33 | 74.75 | 75.32 | 3.48 | 4.84% | 4,085,304 |
| Jan 14, 2025 | 71.55 | 72.57 | 70.89 | 71.84 | 1.01 | 1.43% | 2,068,710 |
| 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 |