Zillow Group, Inc. Class C - Z - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	75.85	75.52	75.52	76.31	74.39	1.18M
December 03, 2025	72.51	76.01	76.01	76.39	72.2	2.67M
December 02, 2025	74	72.09	72.09	74.23	71.94	1.77M
December 01, 2025	73.29	73.53	73.53	74.37	72.52	1.27M
November 28, 2025	74.3	74.38	74.38	74.52	73.74	1.2M
November 26, 2025	73.83	74.44	74.44	74.98	73.35	1.12M
November 25, 2025	72.25	74.08	74.08	74.17	71.73	2.06M
November 24, 2025	71.1	71.82	71.82	72.13	70.72	2.65M
November 21, 2025	67.51	71.17	71.17	71.46	67.51	3.91M
November 20, 2025	69.11	67.01	67.01	69.89	66.88	3.41M
November 19, 2025	67.41	68.22	68.22	68.99	67.41	2.01M
November 18, 2025	67.99	67.32	67.32	68.6	66.86	2.38M
November 17, 2025	68.39	68.43	68.43	69.65	67.49	2.27M
November 14, 2025	69.3	68.8	68.8	70.33	68.53	3.77M
November 13, 2025	71.3	70.37	70.37	72.1	70.15	5.83M
November 12, 2025	73.88	72.03	72.03	74.04	70.36	3.86M
November 11, 2025	72.96	74.08	74.08	74.31	72.58	1.67M
November 10, 2025	73.46	73.05	73.05	74.21	72.18	2.14M
November 07, 2025	72.06	73	73	73.3	71.39	2.37M
November 06, 2025	73.01	72.3	72.3	73.5	71.49	2.99M
November 05, 2025	73.17	73.03	73.03	74.1	72.6	2.26M
November 04, 2025	73.95	73.03	73.03	74.22	72.89	2.18M
November 03, 2025	74.41	74.67	74.67	76.8	73.58	3.79M
October 31, 2025	72.05	74.98	74.98	75.41	69.83	6.29M
October 30, 2025	71.47	71.72	71.72	73.74	71.27	4.05M
October 29, 2025	74.87	71.52	71.52	74.87	71.43	3.89M
October 28, 2025	76.71	75.72	75.72	76.93	75.17	1.91M
October 27, 2025	76.94	76.76	76.76	78.1	76.41	2.23M
October 24, 2025	79	77.12	77.12	79.4	77.09	2.41M
October 23, 2025	77.2	78.04	78.04	78.21	76	1.85M
October 22, 2025	76.93	77.37	77.37	77.77	75.72	2.23M
October 21, 2025	74.23	77.33	77.33	77.91	74.15	3.14M
October 20, 2025	73.51	74.66	74.66	74.81	73.3	2.33M
October 17, 2025	72.69	72.96	72.96	73.15	71.29	1.93M
October 16, 2025	73.46	74.01	74.01	75.28	73.42	3.14M
October 15, 2025	72.84	73.2	73.2	73.44	71.75	2.47M
October 14, 2025	69.23	72.31	72.31	72.87	69.2	2.25M
October 13, 2025	70.18	69.76	69.76	70.5	69	1.45M
October 10, 2025	71.49	69.69	69.69	71.57	69.36	2.59M
October 09, 2025	71.7	70.82	70.82	71.7	69.91	2.22M
October 08, 2025	72.66	71.46	71.46	72.92	71.01	2.66M
October 07, 2025	73.98	72.73	72.73	74.1	71.47	3.14M
October 06, 2025	76.7	74	74	76.87	72.99	4.51M
October 03, 2025	76.94	76.79	76.79	78.11	76.54	2.51M
October 02, 2025	73.78	74.85	74.85	75.06	73.23	2.64M
October 01, 2025	76.97	73.48	73.48	77.09	73.04	5.77M
September 30, 2025	80.83	77.05	77.05	81.56	74.47	5.51M
September 29, 2025	80.14	80.54	80.54	80.9	79	2.06M
September 26, 2025	77.92	79.49	79.49	79.73	77.55	2.16M
September 25, 2025	78.13	77.75	77.75	78.86	77.53	2.84M
September 24, 2025	79.13	79	79	80.96	78.65	3.02M
September 23, 2025	81.61	79.23	79.23	81.9	78.95	4.51M
September 22, 2025	84.85	81.04	81.04	85	80.78	5.49M
September 19, 2025	90.64	86.74	86.74	90.64	86.56	4.52M
September 18, 2025	90.2	89.98	89.98	91.13	88.95	2.56M
September 17, 2025	91.17	90.32	90.32	93.88	90.04	5.19M
September 16, 2025	87.11	88.55	88.55	89.22	87	2.65M
September 15, 2025	88.36	87.12	87.12	88.5	86.24	1.6M
September 12, 2025	88.8	87.78	87.78	89.06	87.7	1.73M
September 11, 2025	85.92	89.27	89.27	89.88	84.78	3.46M

Zillow Group, Inc. Class C (Z) NASDAQ