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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	79.62	79.03	79.03	80.64	78.77	1.28M
July 29, 2025	81.98	79.84	79.84	82.11	79.58	2.36M
July 28, 2025	81.5	81.82	81.82	81.92	80.91	1.64M
July 25, 2025	80.53	81.16	81.16	81.26	79.79	1.93M
July 24, 2025	79.92	80.4	80.4	80.77	79.16	2.37M
July 23, 2025	80.72	80.56	80.56	81.57	79.73	1.99M
July 22, 2025	77.64	80.18	80.18	80.54	77.48	2.46M
July 21, 2025	78.29	77.76	77.76	78.84	76.53	2.75M
July 18, 2025	78	77.46	77.46	78.3	77.08	2.34M
July 17, 2025	77.38	77.6	77.6	78.55	77.01	2.02M
July 16, 2025	77.27	76.95	76.95	77.79	75.8	2.13M
July 15, 2025	79.35	76.62	76.62	79.91	76.57	2.64M
July 14, 2025	77.91	78.87	78.87	79.01	77.35	2.76M
July 11, 2025	78.33	78.01	78.01	78.61	77.33	2.55M
July 10, 2025	75.49	78.91	78.91	79.06	75.32	4.13M

Zillow Group, Inc. Class C (Z) NASDAQ