Zillow Group Inc Class C (Z) Historical Stock Data
68.36 ↑1.25 (1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, Z is up 0.34% a day on average. There have been 17 days where Zillow Group Inc Class C closed green and 13 days where Z closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-02 | 66.28 | 68.36 | ↑$2.08 (3.14%) | 65.41 | 68.65 | 2.37M |
| 2025-05-30 | 66.28 | 67.11 | ↑$0.83 (1.25%) | 65.61 | 67.30 | 3.01M |
| 2025-05-29 | 67.85 | 66.47 | ↓$1.38 (-2.03%) | 65.75 | 68.09 | 1.83M |
| 2025-05-28 | 66.96 | 67.23 | ↑$0.27 (0.40%) | 66.57 | 67.36 | 0.93M |
| 2025-05-27 | 67.17 | 67.01 | ↓$0.16 (-0.24%) | 66.30 | 67.50 | 1.62M |
| 2025-05-23 | 64.35 | 66.03 | ↑$1.68 (2.61%) | 64.35 | 66.34 | 1.92M |
| 2025-05-22 | 65.50 | 65.03 | ↓$0.47 (-0.72%) | 64.60 | 65.75 | 2.64M |
| 2025-05-21 | 66.29 | 65.25 | ↓$1.04 (-1.57%) | 65.05 | 67.21 | 2.42M |
| 2025-05-20 | 67.27 | 67.18 | ↓$0.09 (-0.13%) | 66.96 | 68.24 | 1.61M |
| 2025-05-19 | 68.00 | 67.79 | ↓$0.21 (-0.31%) | 67.38 | 68.55 | 1.67M |
| 2025-05-16 | 68.82 | 69.81 | ↑$0.99 (1.44%) | 68.44 | 70.21 | 1.95M |
| 2025-05-15 | 68.26 | 68.27 | ↑$0.01 (0.01%) | 66.94 | 68.60 | 1.62M |
| 2025-05-14 | 69.66 | 68.26 | ↓$1.40 (-2.01%) | 68.07 | 69.77 | 2.80M |
| 2025-05-13 | 71.55 | 70.29 | ↓$1.26 (-1.76%) | 70.11 | 71.80 | 2.03M |
| 2025-05-12 | 70.00 | 71.21 | ↑$1.21 (1.73%) | 69.57 | 71.34 | 3.62M |
| 2025-05-09 | 67.71 | 67.93 | ↑$0.22 (0.32%) | 66.44 | 68.46 | 3.25M |
| 2025-05-08 | 66.13 | 67.90 | ↑$1.78 (2.68%) | 64.79 | 69.55 | 4.41M |
| 2025-05-07 | 67.42 | 67.88 | ↑$0.46 (0.68%) | 67.02 | 68.62 | 3.43M |
| 2025-05-06 | 67.02 | 67.19 | ↑$0.17 (0.25%) | 66.85 | 68.29 | 2.07M |
| 2025-05-05 | 68.24 | 68.13 | ↓$0.11 (-0.16%) | 67.84 | 69.00 | 1.97M |
| 2025-05-02 | 68.80 | 68.88 | ↑$0.08 (0.12%) | 67.88 | 69.17 | 2.39M |
| 2025-05-01 | 67.78 | 67.33 | ↓$0.45 (-0.66%) | 67.30 | 68.66 | 1.75M |
| 2025-04-30 | 66.09 | 67.33 | ↑$1.24 (1.88%) | 65.24 | 67.43 | 3.29M |
| 2025-04-29 | 65.61 | 67.20 | ↑$1.59 (2.42%) | 65.61 | 67.48 | 2M |
| 2025-04-28 | 66.09 | 65.93 | ↓$0.16 (-0.24%) | 65.19 | 66.61 | 2.08M |
| 2025-04-25 | 65.41 | 66.27 | ↑$0.86 (1.31%) | 65.05 | 66.95 | 1.23M |
| 2025-04-24 | 64.58 | 65.83 | ↑$1.25 (1.94%) | 64.39 | 66.31 | 1.67M |
| 2025-04-23 | 65.10 | 64.28 | ↓$0.82 (-1.26%) | 64.05 | 66.85 | 1.84M |
| 2025-04-22 | 61.58 | 62.73 | ↑$1.15 (1.87%) | 61.52 | 63.60 | 2.04M |
| 2025-04-21 | 62.00 | 60.29 | ↓$1.71 (-2.76%) | 60.00 | 62.15 | 1.89M |
Create an account or log in to view more rows.
$Z lets go <3
$Z f this stock
$Z I need a smoke after this trade
$Z I like green candles on my birthday cake
$Z LOL
$Z getting this mare ready to run today
$Z LETS GOOOOOOOO!!!!!!!
$Z It’s that TIME!! To Double down!
$Z time will come
$Z longer we hold
more pressure on the shorts