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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.52	45.46	45.46	47.31	44.97	5.06M
February 19, 2026	44.61	45.55	45.55	45.6	44.36	4.7M
February 18, 2026	43.73	44.98	44.98	45.24	43.51	6.72M
February 17, 2026	43.95	43.97	43.97	44.86	42.69	6.24M
February 13, 2026	44.31	43.45	43.45	45.29	42.5	10.83M
February 12, 2026	45.67	43.82	43.82	46.88	43.36	9.47M
February 11, 2026	52.04	45.66	45.66	53	44.02	17.27M
February 10, 2026	54.32	54.71	54.71	56.25	54.32	5.12M
February 09, 2026	54.63	54.28	54.28	55.25	54.12	3.95M
February 06, 2026	54.16	54.97	54.97	58.16	53.73	7.91M
February 05, 2026	56.53	54.01	54.01	57.71	53.61	5.01M
February 04, 2026	58.78	56.54	56.54	59.04	55.83	8.3M
February 03, 2026	62.52	58.94	58.94	62.78	58.72	5.48M
February 02, 2026	63.03	62.52	62.52	64.25	62.32	2.98M
January 30, 2026	65.82	63.03	63.03	65.83	62.66	2.42M
January 29, 2026	66.47	66.16	66.16	67.02	64.67	2.37M
January 28, 2026	67.17	65.98	65.98	67.39	65.82	1.86M
January 27, 2026	69.93	66.62	66.62	70.49	66.43	1.79M
January 26, 2026	68.61	69.57	69.57	69.85	68.02	2.44M
January 23, 2026	68.52	68	68	69	66.82	2.51M
January 22, 2026	65.73	68.59	68.59	68.77	65	3.19M
January 21, 2026	66.83	64.92	64.92	66.87	63.81	4.7M
January 20, 2026	67.1	65.88	65.88	67.44	65.32	3.34M
January 16, 2026	68.2	68.53	68.53	70.47	67.69	2.21M
January 15, 2026	68.18	67.89	67.89	68.22	66.8	1.64M
January 14, 2026	69.06	67.55	67.55	69.32	66.9	2.76M
January 13, 2026	67.88	68.84	68.84	68.87	67.06	2.6M
January 12, 2026	68.38	68.17	68.17	68.77	66.99	2.41M
January 09, 2026	71	68.75	68.75	72.53	68.68	4.74M
January 08, 2026	68.22	69.95	69.95	70.15	66.58	2.91M
January 07, 2026	67.24	68.17	68.17	70	64.75	4.6M
January 06, 2026	65.75	66.58	66.58	66.9	64.1	1.82M
January 05, 2026	66.05	66.03	66.03	68.3	65.92	3.06M
January 02, 2026	68.55	65.92	65.92	69	65.71	2.91M
December 31, 2025	69.14	68.22	68.22	69.39	68.16	2.23M
December 30, 2025	69.81	69.36	69.36	70.1	69.05	1.62M
December 29, 2025	69.81	69.86	69.86	70.39	69.19	1.31M
December 26, 2025	69.17	69.81	69.81	70	69.17	1.16M
December 24, 2025	68.66	69.26	69.26	70.25	68.66	930,800
December 23, 2025	68.29	68.73	68.73	69	68.05	1.06M
December 22, 2025	68.87	68.67	68.67	70.35	68.14	2.31M
December 19, 2025	67.87	68.96	68.96	69.3	67.42	3.78M
December 18, 2025	69.96	67.51	67.51	70.36	66.75	4.56M
December 17, 2025	69.87	68.77	68.77	70.84	68.71	3.07M
December 16, 2025	68.33	70.07	70.07	71.46	68.33	3.69M
December 15, 2025	68.87	68.38	68.38	69.71	65.07	11.07M
December 12, 2025	75.89	74.71	74.71	76.34	73.96	1.99M
December 11, 2025	75.81	75.78	75.78	77.07	75.29	2.94M
December 10, 2025	74.46	75.53	75.53	76.15	73.56	1.88M
December 09, 2025	72.23	74.59	74.59	74.89	72.02	1.36M
December 08, 2025	73.93	72.61	72.61	74.2	72	1.57M
December 05, 2025	75.38	74.04	74.04	75.86	73.56	1.85M
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

Zillow Group, Inc. Class C (Z) NASDAQ