Want to see Z full AI Analyst Report?
Zillow Group Class C (Z) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 31.22 | 31.53 | 30.36 | 30.96 | 30.96 | -0.10% | 3,317,420 | 0.81 |
| Oct 29, 2026 | 30.97 | 31.30 | 30.40 | 30.99 | 30.99 | +0.71% | 3,866,071 | 0.95 |
| Oct 28, 2026 | 31.94 | 32.05 | 30.53 | 30.77 | 30.77 | -3.99% | 5,057,426 | 1.24 |
| Oct 27, 2026 | 32.22 | 32.33 | 31.79 | 32.05 | 32.05 | -1.75% | 2,153,373 | 0.53 |
| Oct 26, 2026 | 33.00 | 33.10 | 31.96 | 32.62 | 32.62 | -1.09% | 2,330,576 | 0.57 |
| Oct 23, 2026 | 33.46 | 34.02 | 32.65 | 32.98 | 32.98 | -2.94% | 2,778,994 | 0.68 |
| Oct 22, 2026 | 31.50 | 34.59 | 31.01 | 33.98 | 33.98 | +8.53% | 6,115,531 | 1.51 |
| Oct 21, 2026 | 32.22 | 32.40 | 31.10 | 31.31 | 31.31 | -2.88% | 3,182,210 | 0.78 |
| Oct 20, 2026 | 31.00 | 32.28 | 30.79 | 32.24 | 32.24 | +4.81% | 3,384,601 | 0.83 |
| Oct 19, 2026 | 30.60 | 30.92 | 30.21 | 30.76 | 30.76 | -0.19% | 2,447,241 | 0.60 |
| Oct 16, 2026 | 31.32 | 31.97 | 30.42 | 30.82 | 30.82 | -2.03% | 5,385,615 | 1.34 |
| Oct 15, 2026 | 28.99 | 31.56 | 28.94 | 31.46 | 31.46 | +11.05% | 13,197,330 | 3.40 |
| Oct 14, 2026 | 27.36 | 28.38 | 26.90 | 28.33 | 28.33 | +1.29% | 4,621,563 | 1.20 |
| Oct 13, 2026 | 27.89 | 28.25 | 27.50 | 27.97 | 27.97 | +0.47% | 4,062,871 | 1.06 |
| Oct 12, 2026 | 28.87 | 29.02 | 27.83 | 27.84 | 27.84 | -4.03% | 4,744,885 | 1.24 |
| Oct 09, 2026 | 29.31 | 29.45 | 28.42 | 29.01 | 29.01 | -0.55% | 4,400,929 | 1.16 |
| Oct 08, 2026 | 27.01 | 29.28 | 27.01 | 29.17 | 29.17 | +6.93% | 9,138,765 | 2.48 |
| Oct 07, 2026 | 27.45 | 27.66 | 26.96 | 27.28 | 27.28 | -1.52% | 2,851,038 | 0.77 |
| Oct 06, 2026 | 27.49 | 28.16 | 27.28 | 27.70 | 27.70 | +1.06% | 2,691,719 | 0.73 |
| Oct 05, 2026 | 27.50 | 27.90 | 27.20 | 27.41 | 27.41 | +0.00% | 2,446,220 | 0.66 |
| Oct 02, 2026 | 28.10 | 28.25 | 27.35 | 27.41 | 27.41 | -1.23% | 3,272,734 | 0.88 |
| Oct 01, 2026 | 27.67 | 28.07 | 26.67 | 27.75 | 27.75 | +2.29% | 4,511,470 | 1.21 |
| Sep 30, 2026 | 27.41 | 27.57 | 26.93 | 27.13 | 27.13 | -0.77% | 4,160,201 | 1.14 |
| Sep 29, 2026 | 27.50 | 27.66 | 27.02 | 27.34 | 27.34 | -0.36% | 6,774,666 | 1.87 |
| Sep 28, 2026 | 28.24 | 28.29 | 27.20 | 27.44 | 27.44 | -3.48% | 5,009,123 | 1.38 |
| Sep 25, 2026 | 28.26 | 28.82 | 28.11 | 28.43 | 28.43 | +1.03% | 4,349,717 | 1.20 |
| Sep 24, 2026 | 28.83 | 29.20 | 27.64 | 28.14 | 28.14 | -1.78% | 6,643,591 | 1.86 |
| Sep 23, 2026 | 30.57 | 30.91 | 28.60 | 28.65 | 28.65 | -7.43% | 7,428,237 | 2.10 |
| Sep 22, 2026 | 31.47 | 31.59 | 30.10 | 30.95 | 30.95 | +0.98% | 3,654,789 | 1.03 |
| Sep 21, 2026 | 30.00 | 30.85 | 29.83 | 30.65 | 30.65 | +2.82% | 3,245,539 | 0.91 |
| Sep 18, 2026 | 29.97 | 30.64 | 29.73 | 29.81 | 29.81 | -0.96% | 6,536,875 | 1.86 |
| Sep 17, 2026 | 31.77 | 31.78 | 30.02 | 30.10 | 30.10 | -3.86% | 4,164,187 | 1.18 |
| Sep 16, 2026 | 32.31 | 32.38 | 31.03 | 31.31 | 31.31 | -3.72% | 3,875,393 | 1.09 |
| Sep 15, 2026 | 32.89 | 33.06 | 32.10 | 32.52 | 32.52 | -1.99% | 1,761,948 | 0.49 |
| Sep 14, 2026 | 32.69 | 33.54 | 32.51 | 33.18 | 33.18 | +2.09% | 2,431,685 | 0.66 |
| Sep 11, 2026 | 31.65 | 32.66 | 31.20 | 32.50 | 32.50 | +4.00% | 2,933,510 | 0.79 |
| Sep 10, 2026 | 31.73 | 31.94 | 31.05 | 31.25 | 31.25 | -2.77% | 3,988,389 | 1.07 |
| Sep 09, 2026 | 32.22 | 32.67 | 31.82 | 32.14 | 32.14 | -0.68% | 2,942,496 | 0.76 |
| Sep 08, 2026 | 33.72 | 34.38 | 32.25 | 32.36 | 32.36 | -6.45% | 5,125,755 | 1.33 |
| Sep 07, 2026 | 34.81 | 35.00 | 34.04 | 34.59 | 34.59 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 34.81 | 35.00 | 34.04 | 34.59 | 34.59 | -2.12% | 3,785,137 | 0.96 |
| Sep 03, 2026 | 35.71 | 36.54 | 34.43 | 35.34 | 35.34 | +2.20% | 2,740,753 | 0.70 |
| Sep 02, 2026 | 33.56 | 34.99 | 33.47 | 34.58 | 34.58 | +3.38% | 2,652,227 | 0.67 |
| Sep 01, 2026 | 34.20 | 34.58 | 33.12 | 33.45 | 33.45 | -4.32% | 3,692,807 | 0.93 |
| Aug 31, 2026 | 35.27 | 35.64 | 34.80 | 34.96 | 34.96 | -1.96% | 3,059,163 | 0.76 |
| Aug 28, 2026 | 35.65 | 36.83 | 35.32 | 35.66 | 35.66 | +0.65% | 2,688,037 | 0.67 |
| Aug 27, 2026 | 35.13 | 35.58 | 34.21 | 35.43 | 35.43 | +1.37% | 4,338,514 | 1.02 |
| Aug 26, 2026 | 36.10 | 36.37 | 34.93 | 34.95 | 34.95 | -3.16% | 2,297,918 | 0.54 |
| Aug 25, 2026 | 37.48 | 37.58 | 35.93 | 36.09 | 36.09 | -2.59% | 3,412,011 | 0.80 |
| Aug 24, 2026 | 35.67 | 37.15 | 35.65 | 37.05 | 37.05 | +3.26% | 3,164,990 | 0.74 |