Zillow Group Inc Class C (Z) Historical Stock Data
77.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, Z is up 0.56% a day on average. There have been 15 days where Zillow Group Inc Class C closed green and 15 days where Z closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 75.44 | 77.88 | ↑$2.44 (3.23%) | 75.34 | 78.33 | 4.03M |
| 2024-11-19 | 73.00 | 75.25 | ↑$2.25 (3.08%) | 72.77 | 75.42 | 3.40M |
| 2024-11-18 | 72.45 | 73.32 | ↑$0.87 (1.20%) | 72.20 | 73.43 | 1.84M |
| 2024-11-15 | 73.05 | 73.04 | ↓$0.01 (-0.01%) | 72.02 | 73.90 | 2.93M |
| 2024-11-14 | 74.00 | 74.31 | ↑$0.31 (0.42%) | 73.60 | 75.20 | 2.52M |
| 2024-11-13 | 75.06 | 74.67 | ↓$0.39 (-0.52%) | 72.90 | 75.86 | 3.08M |
| 2024-11-12 | 75.50 | 74.35 | ↓$1.15 (-1.52%) | 73.96 | 76.67 | 3.17M |
| 2024-11-11 | 74.12 | 75.79 | ↑$1.67 (2.25%) | 73.38 | 75.91 | 3.09M |
| 2024-11-08 | 72.08 | 73.89 | ↑$1.81 (2.51%) | 69.65 | 74.55 | 4.93M |
| 2024-11-07 | 68.85 | 72.63 | ↑$3.78 (5.49%) | 67.94 | 74.05 | 11.43M |
| 2024-11-06 | 61.15 | 58.68 | ↓$2.47 (-4.04%) | 57.51 | 62.77 | 6.87M |
| 2024-11-05 | 60.33 | 62.80 | ↑$2.47 (4.09%) | 60.31 | 62.82 | 2.58M |
| 2024-11-04 | 59.83 | 60.61 | ↑$0.78 (1.30%) | 59.79 | 62.73 | 2.83M |
| 2024-11-01 | 60.51 | 59.80 | ↓$0.71 (-1.17%) | 59.44 | 61.50 | 2.76M |
| 2024-10-31 | 59.58 | 60.09 | ↑$0.51 (0.86%) | 59.24 | 60.57 | 2.70M |
| 2024-10-30 | 58.72 | 59.68 | ↑$0.96 (1.63%) | 58.71 | 60.33 | 2.84M |
| 2024-10-29 | 59.11 | 58.32 | ↓$0.79 (-1.33%) | 57.00 | 59.11 | 3.33M |
| 2024-10-28 | 60.25 | 59.79 | ↓$0.45 (-0.76%) | 59.62 | 60.73 | 2.09M |
| 2024-10-25 | 60.34 | 59.65 | ↓$0.69 (-1.14%) | 59.56 | 61.10 | 2.80M |
| 2024-10-24 | 59.81 | 59.79 | ↓$0.02 (-0.03%) | 59.54 | 60.95 | 1.79M |
| 2024-10-23 | 60.57 | 59.56 | ↓$1.01 (-1.67%) | 59.50 | 61.48 | 2.58M |
| 2024-10-22 | 63.00 | 60.67 | ↓$2.33 (-3.70%) | 60.57 | 64.03 | 2.47M |
| 2024-10-21 | 63.39 | 62.94 | ↓$0.45 (-0.71%) | 61.49 | 64.82 | 2.43M |
| 2024-10-18 | 62.60 | 63.71 | ↑$1.11 (1.77%) | 61.82 | 64.07 | 2.03M |
| 2024-10-17 | 62.96 | 62.63 | ↓$0.33 (-0.52%) | 61.12 | 63.36 | 2.56M |
| 2024-10-16 | 63.76 | 63.59 | ↓$0.17 (-0.27%) | 63.17 | 64.34 | 1.98M |
| 2024-10-15 | 63.05 | 63.38 | ↑$0.33 (0.52%) | 62.47 | 64.19 | 3.33M |
| 2024-10-14 | 62.79 | 62.78 | ↓$0.01 (-0.02%) | 61.90 | 63.09 | 1.82M |
| 2024-10-11 | 60.49 | 62.75 | ↑$2.26 (3.74%) | 60.49 | 62.81 | 2.43M |
| 2024-10-10 | 59.33 | 60.60 | ↑$1.27 (2.14%) | 59.19 | 60.91 | 2.52M |
Create an account or log in to view more rows.
$Z Silly Bears tricks are for kids
$Z let’s gooooo
$Z Pack it up boys.
$Z trash
$Z im in.
$Z finally a pullback
$Z buy the fear
$Z -
Buy
buy
buy!
$Z Green today if ya buy
$Z longer we hold
more pressure on the shorts