Zillow Group Inc Class C (Z) Historical Stock Data
77.09 ↑2.40 (3.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, Z is up 0.29% a day on average. There have been 14 days where Zillow Group Inc Class C closed green and 16 days where Z closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 74.53 | 77.09 | ↑$2.56 (3.43%) | 74.25 | 77.88 | 3.75M |
| 2024-12-19 | 76.37 | 74.69 | ↓$1.68 (-2.20%) | 74.62 | 77.21 | 3.32M |
| 2024-12-18 | 81.28 | 75.47 | ↓$5.81 (-7.15%) | 75.07 | 81.61 | 2.53M |
| 2024-12-17 | 81.74 | 80.77 | ↓$0.97 (-1.19%) | 80.21 | 82.99 | 1.95M |
| 2024-12-16 | 80.45 | 81.64 | ↑$1.20 (1.49%) | 80.38 | 81.78 | 3.48M |
| 2024-12-13 | 80.43 | 79.93 | ↓$0.50 (-0.62%) | 79.48 | 81.05 | 2M |
| 2024-12-12 | 81.25 | 80.33 | ↓$0.92 (-1.13%) | 79.90 | 82.16 | 2.89M |
| 2024-12-11 | 82.37 | 81.87 | ↓$0.50 (-0.61%) | 81.75 | 83.13 | 2.30M |
| 2024-12-10 | 81.33 | 82.02 | ↑$0.69 (0.85%) | 81.33 | 83.25 | 2.04M |
| 2024-12-09 | 82.32 | 82.04 | ↓$0.28 (-0.34%) | 81.87 | 83.26 | 2.29M |
| 2024-12-06 | 82.27 | 82.22 | ↓$0.05 (-0.06%) | 81.96 | 83.75 | 2.43M |
| 2024-12-05 | 82.72 | 81.30 | ↓$1.42 (-1.72%) | 81.19 | 83.49 | 1.66M |
| 2024-12-04 | 83.82 | 82.49 | ↓$1.33 (-1.59%) | 81.83 | 84.24 | 3.11M |
| 2024-12-03 | 83.51 | 83.97 | ↑$0.46 (0.55%) | 82.77 | 84.70 | 2.52M |
| 2024-12-02 | 84.04 | 83.70 | ↓$0.34 (-0.40%) | 83.22 | 84.90 | 2.13M |
| 2024-11-29 | 86.25 | 84.71 | ↓$1.54 (-1.79%) | 84.58 | 86.88 | 1.37M |
| 2024-11-27 | 84.50 | 85.45 | ↑$0.95 (1.12%) | 84.18 | 85.99 | 2M |
| 2024-11-26 | 82.58 | 84.85 | ↑$2.27 (2.75%) | 82.57 | 85.75 | 2.35M |
| 2024-11-25 | 85.10 | 84.34 | ↓$0.76 (-0.89%) | 83.32 | 86.37 | 3.97M |
| 2024-11-22 | 81.88 | 83.77 | ↑$1.89 (2.31%) | 81.68 | 84.75 | 3.32M |
| 2024-11-21 | 78.13 | 82.15 | ↑$4.02 (5.15%) | 77.30 | 82.68 | 5.26M |
| 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 |
Create an account or log in to view more rows.
$Z longer we hold
more pressure on the shorts
$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