Zillow Group, Inc. Class C Z
NASDAQ · United States · Technology Services
$27.04-0.09 (-0.33%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.02 | -0.41% | $27.68 | $27.90 | $27.00 | 485.76K |
| 2026-09-30 | $27.13 | -0.77% | $27.41 | $27.57 | $26.93 | 4.16M |
| 2026-09-29 | $27.34 | -0.36% | $27.50 | $27.66 | $27.02 | 6.77M |
| 2026-09-28 | $27.44 | -3.48% | $28.24 | $28.29 | $27.20 | 5.01M |
| 2026-09-25 | $28.43 | +1.03% | $28.26 | $28.82 | $28.11 | 4.35M |
| 2026-09-24 | $28.14 | -1.78% | $28.83 | $29.20 | $27.64 | 6.64M |
| 2026-09-23 | $28.65 | -7.43% | $30.57 | $30.91 | $28.60 | 7.42M |
| 2026-09-22 | $30.95 | +0.98% | $31.47 | $31.59 | $30.10 | 3.65M |
| 2026-09-21 | $30.65 | +2.82% | $30.00 | $30.85 | $29.83 | 3.24M |
| 2026-09-18 | $29.81 | -0.96% | $29.97 | $30.64 | $29.73 | 6.54M |
| 2026-09-17 | $30.10 | -3.86% | $31.76 | $31.78 | $30.02 | 4.18M |
| 2026-09-16 | $31.31 | -3.72% | $32.31 | $32.38 | $31.03 | 3.87M |
| 2026-09-15 | $32.52 | -1.99% | $32.89 | $33.06 | $32.10 | 1.76M |
| 2026-09-14 | $33.18 | +2.09% | $32.69 | $33.54 | $32.51 | 2.42M |
| 2026-09-11 | $32.50 | +4.00% | $31.65 | $32.66 | $31.20 | 2.93M |
| 2026-09-10 | $31.25 | -2.77% | $31.73 | $31.94 | $31.05 | 3.99M |
| 2026-09-09 | $32.14 | -0.68% | $32.22 | $32.67 | $31.82 | 2.94M |
| 2026-09-08 | $32.36 | -6.45% | $33.72 | $34.38 | $32.25 | 5.13M |
| 2026-09-04 | $34.59 | -2.12% | $34.81 | $35.00 | $34.04 | 3.78M |
| 2026-09-03 | $35.34 | +2.20% | $35.71 | $36.54 | $34.43 | 2.74M |
| 2026-09-02 | $34.58 | +3.38% | $33.56 | $34.99 | $33.47 | 2.65M |
| 2026-09-01 | $33.45 | -4.32% | $34.20 | $34.58 | $33.12 | 3.69M |
| 2026-08-31 | $34.96 | -1.96% | $35.27 | $35.64 | $34.80 | 3.06M |
| 2026-08-28 | $35.66 | +0.65% | $35.65 | $36.83 | $35.32 | 2.69M |
| 2026-08-27 | $35.43 | +1.37% | $35.13 | $35.58 | $34.21 | 4.34M |
| 2026-08-26 | $34.95 | -3.16% | $36.10 | $36.37 | $34.93 | 2.30M |
| 2026-08-25 | $36.09 | -2.59% | $37.48 | $37.58 | $35.93 | 3.42M |
| 2026-08-24 | $37.05 | +3.26% | $35.67 | $37.15 | $35.65 | 3.16M |
| 2026-08-21 | $35.88 | +0.45% | $35.84 | $36.49 | $35.34 | 1.88M |
| 2026-08-20 | $35.72 | -2.35% | $35.78 | $36.37 | $35.08 | 2.21M |
| 2026-08-19 | $36.58 | +5.81% | $35.26 | $37.41 | $35.26 | 3.55M |
| 2026-08-18 | $34.57 | +2.52% | $34.42 | $35.13 | $34.04 | 3.35M |
| 2026-08-17 | $33.72 | -3.05% | $34.60 | $34.61 | $33.41 | 5.04M |
| 2026-08-14 | $34.78 | -3.17% | $35.97 | $36.32 | $34.52 | 2.77M |
| 2026-08-13 | $35.92 | +8.00% | $33.76 | $36.22 | $33.10 | 4.66M |
| 2026-08-12 | $33.26 | -2.58% | $33.75 | $34.40 | $32.69 | 2.91M |
| 2026-08-11 | $34.14 | +1.16% | $33.09 | $34.84 | $32.50 | 3.48M |
| 2026-08-10 | $33.75 | +0.42% | $33.40 | $34.50 | $32.72 | 4.15M |
| 2026-08-07 | $33.61 | +0.54% | $33.48 | $34.63 | $32.99 | 4.93M |
| 2026-08-06 | $33.43 | -7.40% | $30.81 | $33.54 | $29.86 | 11.52M |
| 2026-08-05 | $36.10 | -0.50% | $36.32 | $36.84 | $35.83 | 4.76M |
| 2026-08-04 | $36.28 | +3.30% | $34.89 | $36.36 | $34.70 | 2.83M |
| 2026-08-03 | $35.12 | +3.11% | $34.62 | $35.53 | $34.22 | 3.34M |
| 2026-07-31 | $34.06 | +1.04% | $33.68 | $34.22 | $33.20 | 4.40M |
| 2026-07-30 | $33.71 | -0.85% | $33.21 | $33.78 | $32.11 | 3.34M |
| 2026-07-29 | $34.00 | +0.97% | $32.23 | $34.80 | $32.00 | 3.61M |
| 2026-07-28 | $33.67 | +5.23% | $32.26 | $34.00 | $32.15 | 2.88M |
| 2026-07-27 | $32.00 | +4.03% | $31.39 | $32.75 | $31.39 | 2.69M |
| 2026-07-24 | $30.76 | +3.99% | $29.70 | $31.10 | $29.58 | 3.81M |
| 2026-07-23 | $29.58 | -5.68% | $31.14 | $31.25 | $29.39 | 4.14M |
| 2026-07-22 | $31.36 | -1.54% | $32.15 | $32.28 | $31.10 | 2.48M |
| 2026-07-21 | $31.85 | -3.57% | $32.36 | $33.03 | $31.67 | 2.71M |
| 2026-07-20 | $33.03 | -2.58% | $33.89 | $33.94 | $32.60 | 3.48M |
| 2026-07-17 | $33.90 | -0.51% | $33.63 | $34.34 | $33.05 | 3.01M |
| 2026-07-16 | $34.08 | +0.69% | $34.22 | $34.40 | $33.33 | 2.75M |
| 2026-07-15 | $33.85 | +6.23% | $32.69 | $34.13 | $32.64 | 3.83M |
| 2026-07-14 | $31.86 | -1.03% | $31.82 | $32.55 | $31.50 | 2.72M |
| 2026-07-13 | $32.19 | 0.00% | $31.84 | $33.02 | $31.46 | 2.89M |
| 2026-07-10 | $32.19 | -3.74% | $33.84 | $34.46 | $32.13 | 2.60M |
| 2026-07-09 | $33.44 | +3.63% | $31.86 | $33.60 | $31.75 | 3.94M |
| 2026-07-08 | $32.27 | -1.56% | $32.33 | $32.90 | $31.36 | 3.79M |
| 2026-07-07 | $32.78 | -0.55% | $34.08 | $34.40 | $32.67 | 3.18M |
| 2026-07-06 | $32.96 | -1.41% | $33.22 | $33.81 | $32.95 | 4.21M |
| 2026-07-02 | $33.43 | +1.24% | $33.43 | $33.95 | $32.87 | 4.11M |
| 2026-07-01 | $33.02 | +4.76% | $32.04 | $33.82 | $31.76 | 6.27M |
| 2026-06-30 | $31.52 | +0.45% | $31.14 | $31.73 | $29.92 | 4.28M |
| 2026-06-29 | $31.38 | +0.74% | $31.55 | $31.55 | $30.69 | 3.21M |
| 2026-06-26 | $31.15 | +5.92% | $29.42 | $31.26 | $29.42 | 4.94M |
| 2026-06-25 | $29.41 | -3.70% | $30.54 | $30.68 | $29.23 | 5.27M |
| 2026-06-24 | $30.54 | +0.13% | $30.62 | $31.83 | $30.45 | 3.74M |
| 2026-06-23 | $30.50 | +0.63% | $30.62 | $31.11 | $30.08 | 3.41M |
| 2026-06-22 | $30.31 | -5.61% | $31.57 | $32.43 | $30.22 | 4.63M |
| 2026-06-18 | $32.11 | +0.31% | $32.09 | $32.54 | $31.48 | 5.40M |
| 2026-06-17 | $32.01 | -3.76% | $33.25 | $34.52 | $31.97 | 4.63M |
| 2026-06-16 | $33.26 | +2.78% | $32.18 | $33.35 | $31.83 | 6.60M |
| 2026-06-15 | $32.36 | +1.03% | $32.60 | $34.11 | $31.83 | 5.46M |
| 2026-06-12 | $32.03 | -2.05% | $32.10 | $32.92 | $31.50 | 5.52M |
| 2026-06-11 | $32.70 | -3.63% | $33.57 | $33.88 | $31.49 | 11.27M |
| 2026-06-10 | $33.93 | -4.29% | $35.24 | $35.67 | $33.91 | 4.34M |
| 2026-06-09 | $35.45 | +1.90% | $34.79 | $36.16 | $34.65 | 4.46M |
| 2026-06-08 | $34.79 | -0.77% | $35.11 | $35.34 | $34.16 | 4.06M |
| 2026-06-05 | $35.06 | -2.39% | $35.87 | $36.54 | $34.89 | 3.33M |
| 2026-06-04 | $35.92 | +1.15% | $36.36 | $36.99 | $35.51 | 4.96M |
| 2026-06-03 | $35.51 | -2.36% | $36.24 | $36.24 | $34.37 | 4.96M |
| 2026-06-02 | $36.37 | +0.33% | $36.03 | $37.24 | $34.95 | 3.91M |
| 2026-06-01 | $36.25 | +3.57% | $35.37 | $36.47 | $34.64 | 4.49M |
| 2026-05-29 | $35.00 | -1.24% | $35.53 | $35.77 | $34.75 | 19.07M |
| 2026-05-28 | $35.44 | -1.69% | $35.76 | $35.91 | $35.31 | 3.53M |
| 2026-05-27 | $36.05 | +0.87% | $35.79 | $37.64 | $35.70 | 3.39M |
| 2026-05-26 | $35.74 | -1.65% | $36.01 | $36.96 | $35.59 | 3.81M |