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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	88.24	85.71	85.71	88.92	85.48	1.95M
September 09, 2025	89.63	87.19	87.19	89.63	87.12	1.88M
September 08, 2025	88.06	89.9	89.9	91.93	87.76	4.22M
September 05, 2025	85.4	87.89	87.89	88.34	85.39	2.84M
September 04, 2025	84	83.7	83.7	84.64	82.93	2.07M
September 03, 2025	82.24	83.5	83.5	84.33	81.71	1.69M
September 02, 2025	82.5	81.81	81.81	82.9	81.17	2.58M
August 29, 2025	85.53	84.31	84.31	85.7	84.13	1.07M
August 28, 2025	84.38	85.3	85.3	85.34	83.28	1.26M
August 27, 2025	85.7	84.19	84.19	86.67	84.12	1.93M
August 26, 2025	87	85.68	85.68	88.13	84.89	2.99M
August 25, 2025	87.12	86.94	86.94	89.12	86.91	4.24M
August 22, 2025	82.02	87.44	87.44	87.55	81.54	5.45M
August 21, 2025	80.6	81.4	81.4	82.22	80.08	1.94M
August 20, 2025	83.23	81.1	81.1	83.45	80.56	1.99M
August 19, 2025	84.46	83.5	83.5	85.6	83.22	2.15M
August 18, 2025	84.63	84.5	84.5	85.2	83.79	1.55M
August 15, 2025	85.35	85.11	85.11	86.17	84.8	2.39M
August 14, 2025	83.43	85.27	85.27	85.78	83.02	4.3M
August 13, 2025	81	84.84	84.84	84.86	79.84	5M
August 12, 2025	80.35	80.17	80.17	81.28	79.7	3.73M
August 11, 2025	80.71	79.4	79.4	81.48	78.4	2.57M
August 08, 2025	83.91	80.92	80.92	83.91	80.73	2.98M
August 07, 2025	82.69	84.63	84.63	88.07	82.36	4.6M
August 06, 2025	82.55	85.18	85.18	85.52	81.96	6.2M
August 05, 2025	84	82.49	82.49	85.08	82.35	3.49M
August 04, 2025	81.17	83.65	83.65	83.68	80.58	2.72M
August 01, 2025	79.17	80.2	80.2	80.28	77.93	2.19M
July 31, 2025	78.93	79.55	79.55	80.17	78	1.63M

Zillow Group, Inc. Class C (Z) NASDAQ