Zillow Group, Inc. Class C (Z) NASDAQ
42.90
+1.65(+4.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
42.90
+1.65(+4.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 41.98 | 42.9 | 42.9 | 43.92 | 41.87 | 2.97M |
| March 12, 2026 | 44.23 | 41.25 | 41.25 | 45.5 | 41.14 | 4.64M |
| March 11, 2026 | 44.04 | 44.9 | 44.9 | 45.12 | 43.43 | 3.27M |
| March 10, 2026 | 45.14 | 44.06 | 44.06 | 45.4 | 43.27 | 3.4M |
| March 09, 2026 | 44.82 | 45.25 | 45.25 | 45.35 | 43.6 | 5.54M |
| March 06, 2026 | 45.94 | 45.91 | 45.91 | 46.02 | 44.64 | 3.71M |
| March 05, 2026 | 46.5 | 46.66 | 46.66 | 49.13 | 46.16 | 4.94M |
| March 04, 2026 | 45 | 45.82 | 45.82 | 46.8 | 45 | 3.19M |
| March 03, 2026 | 42.86 | 45.23 | 45.23 | 46.29 | 42.35 | 5.51M |
| March 02, 2026 | 43.1 | 43.54 | 43.54 | 44.27 | 42.67 | 3.97M |
| February 27, 2026 | 45.42 | 44.62 | 44.62 | 46.25 | 44.26 | 7.87M |
| February 26, 2026 | 45.74 | 46.65 | 46.65 | 47.31 | 45.65 | 3.75M |
| February 25, 2026 | 43.43 | 45.31 | 45.31 | 45.53 | 42.69 | 4.74M |
| February 24, 2026 | 42.55 | 43.73 | 43.73 | 43.83 | 41.91 | 4.86M |
| February 23, 2026 | 44.86 | 42.83 | 42.83 | 45.76 | 42.59 | 4.47M |
| February 20, 2026 | 45.52 | 45.46 | 0 | 47.31 | 44.97 | 5.06M |
| February 19, 2026 | 44.61 | 45.55 | 0 | 45.6 | 44.36 | 4.92M |
| February 18, 2026 | 43.73 | 44.98 | 0 | 45.24 | 43.51 | 6.72M |
| February 17, 2026 | 43.95 | 43.97 | 0 | 44.86 | 42.69 | 6.24M |
| February 13, 2026 | 44.31 | 43.45 | 0 | 45.29 | 42.5 | 10.83M |
| February 12, 2026 | 45.67 | 43.82 | 0 | 46.88 | 43.36 | 9.47M |
| February 11, 2026 | 52.04 | 45.66 | 0 | 53 | 44.02 | 17.27M |
| February 10, 2026 | 54.32 | 54.71 | 0 | 56.25 | 54.32 | 5.12M |
| February 09, 2026 | 54.63 | 54.28 | 0 | 55.25 | 54.12 | 3.95M |
| February 06, 2026 | 54.16 | 54.97 | 0 | 58.16 | 53.73 | 7.91M |
| February 05, 2026 | 56.53 | 54.01 | 0 | 57.71 | 53.61 | 5.01M |
| February 04, 2026 | 58.78 | 56.54 | 0 | 59.04 | 55.83 | 8.67M |
| February 03, 2026 | 62.52 | 58.94 | 0 | 62.78 | 58.72 | 5.48M |
| February 02, 2026 | 63.03 | 62.52 | 0 | 64.25 | 62.32 | 2.98M |
| January 30, 2026 | 65.82 | 63.03 | 0 | 65.83 | 62.66 | 2.42M |
| January 29, 2026 | 66.47 | 66.16 | 0 | 67.02 | 64.67 | 2.37M |
| January 28, 2026 | 67.17 | 65.98 | 0 | 67.39 | 65.82 | 1.86M |
| January 27, 2026 | 69.93 | 66.62 | 0 | 70.49 | 66.43 | 1.79M |
| January 26, 2026 | 68.61 | 69.57 | 0 | 69.85 | 68.02 | 2.44M |
| January 23, 2026 | 68.52 | 68 | 0 | 69 | 66.82 | 2.51M |
| January 22, 2026 | 65.73 | 68.59 | 0 | 68.77 | 65 | 3.19M |
| January 21, 2026 | 66.83 | 64.92 | 0 | 66.87 | 63.81 | 4.7M |
| January 20, 2026 | 67.1 | 65.88 | 0 | 67.44 | 65.32 | 3.34M |
| January 16, 2026 | 68.2 | 68.53 | 0 | 70.47 | 67.69 | 2.21M |
| January 15, 2026 | 68.18 | 67.89 | 0 | 68.22 | 66.8 | 1.64M |
| January 14, 2026 | 69.06 | 67.55 | 0 | 69.32 | 66.9 | 2.76M |
| January 13, 2026 | 67.88 | 68.84 | 0 | 68.88 | 67.06 | 2.66M |
| January 12, 2026 | 68.38 | 68.17 | 0 | 68.77 | 66.99 | 2.41M |
| January 09, 2026 | 71 | 68.75 | 0 | 72.53 | 68.68 | 4.74M |
| January 08, 2026 | 68.22 | 69.95 | 0 | 70.15 | 66.58 | 2.91M |
| January 07, 2026 | 67.24 | 68.17 | 0 | 70 | 64.75 | 4.6M |
| January 06, 2026 | 65.75 | 66.58 | 0 | 66.9 | 64.1 | 1.82M |
| January 05, 2026 | 66.05 | 66.03 | 0 | 68.3 | 65.92 | 3.06M |
| January 02, 2026 | 68.55 | 65.92 | 0 | 69 | 65.71 | 2.91M |
| December 31, 2025 | 69.14 | 68.22 | 0 | 69.39 | 68.16 | 2.23M |
| December 30, 2025 | 69.81 | 69.36 | 0 | 70.1 | 69.05 | 1.62M |
| December 29, 2025 | 69.81 | 69.86 | 0 | 70.39 | 69.19 | 1.31M |
| December 26, 2025 | 69.17 | 69.81 | 0 | 70 | 69.17 | 1.16M |
| December 24, 2025 | 68.66 | 69.26 | 0 | 70.25 | 68.66 | 930,800 |
| December 23, 2025 | 68.29 | 68.73 | 0 | 69 | 68.05 | 1.06M |
| December 22, 2025 | 68.87 | 68.67 | 0 | 70.35 | 68.14 | 2.31M |
| December 19, 2025 | 67.87 | 68.96 | 0 | 69.3 | 67.42 | 3.78M |
| December 18, 2025 | 69.96 | 67.51 | 0 | 70.36 | 66.75 | 4.56M |
| December 17, 2025 | 69.87 | 68.77 | 0 | 70.84 | 68.71 | 3.09M |
| December 16, 2025 | 68.33 | 70.07 | 0 | 71.46 | 68.33 | 3.69M |