Zillow Group Inc Class C (Z) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	33.48	34.63	32.99	33.61	+0.54%	4,930,600
2026-08-06	30.81	33.54	29.86	33.43	-7.40%	11,515,600
2026-08-05	36.32	36.84	35.83	36.10	-0.50%	4,764,700
2026-08-04	34.89	36.36	34.70	36.28	+3.30%	2,830,400
2026-08-03	34.62	35.53	34.22	35.12	+3.11%	3,336,100
2026-07-31	33.68	34.22	33.20	34.06	+1.04%	4,396,500
2026-07-30	33.21	33.78	32.11	33.71	-0.85%	3,339,500
2026-07-29	32.23	34.80	32.00	34.00	+0.97%	3,613,600
2026-07-28	32.26	34.00	32.15	33.67	+5.23%	2,878,100
2026-07-27	31.39	32.75	31.39	32.00	+4.03%	2,688,600
2026-07-24	29.70	31.11	29.58	30.76	+3.99%	3,811,600
2026-07-23	31.14	31.25	29.39	29.58	-5.68%	4,139,900
2026-07-22	32.15	32.28	31.11	31.36	-1.54%	2,484,800
2026-07-21	32.36	33.03	31.67	31.85	-3.57%	2,713,674
2026-07-20	33.89	33.95	32.60	33.03	-2.58%	3,479,100
2026-07-17	33.63	34.34	33.05	33.91	-0.51%	3,005,400
2026-07-16	34.22	34.40	33.33	34.08	+0.69%	2,748,600
2026-07-15	32.69	34.13	32.64	33.84	+6.23%	3,829,000
2026-07-14	31.82	32.55	31.50	31.86	-1.03%	2,722,300
2026-07-13	31.84	33.02	31.46	32.19	+0.00%	2,892,600
2026-07-10	33.84	34.46	32.13	32.19	-3.74%	2,597,800
2026-07-09	31.86	33.60	31.75	33.44	+3.63%	3,936,800
2026-07-08	32.33	32.90	31.36	32.27	-1.56%	3,792,500
2026-07-07	34.08	34.40	32.67	32.78	-0.55%	3,177,500
2026-07-06	33.22	33.81	32.95	32.96	-1.41%	4,210,700
2026-07-02	33.43	33.95	32.87	33.43	+1.24%	4,112,900
2026-07-01	32.04	33.82	31.76	33.02	+4.76%	6,266,300
2026-06-30	31.14	31.73	29.91	31.52	+0.45%	4,283,100
2026-06-29	31.55	31.55	30.70	31.38	+0.74%	3,209,100
2026-06-26	29.42	31.26	29.42	31.15	+5.92%	4,939,200
2026-06-25	30.54	30.68	29.23	29.41	-3.70%	5,273,200
2026-06-24	30.62	31.83	30.45	30.54	+0.13%	3,744,600
2026-06-23	30.62	31.11	30.08	30.50	+0.63%	3,410,054
2026-06-22	31.57	32.43	30.22	30.31	-5.61%	4,633,671
2026-06-18	32.09	32.54	31.48	32.11	+0.31%	5,399,600
2026-06-17	33.25	34.52	31.97	32.01	-3.76%	4,626,100
2026-06-16	32.18	33.35	31.83	33.26	+2.78%	6,596,200
2026-06-15	32.60	34.11	31.83	32.36	+1.03%	5,461,400
2026-06-12	32.10	32.92	31.50	32.03	-2.05%	5,523,800
2026-06-11	33.57	33.88	31.48	32.70	-3.63%	11,267,900
2026-06-10	35.24	35.67	33.91	33.93	-4.29%	4,338,200
2026-06-09	34.79	36.16	34.66	35.45	+1.90%	4,461,700
2026-06-08	35.11	35.34	34.16	34.79	-0.77%	4,057,000
2026-06-05	35.87	36.54	34.89	35.06	-2.39%	3,328,600
2026-06-04	36.36	36.99	35.51	35.92	+1.15%	4,955,900
2026-06-03	36.24	36.24	34.37	35.51	-2.36%	4,957,000
2026-06-02	36.03	37.24	34.95	36.37	+0.33%	3,914,300
2026-06-01	35.37	36.48	34.64	36.25	+3.57%	4,486,700
2026-05-29	35.53	35.77	34.75	35.00	-1.24%	19,067,200
2026-05-28	35.76	35.91	35.31	35.44	-1.69%	3,525,800
2026-05-27	35.79	37.64	35.70	36.05	+0.87%	3,387,600
2026-05-26	36.01	36.96	35.59	35.74	-1.65%	3,805,600
2026-05-22	36.54	37.12	35.80	36.34	-1.12%	2,901,500
2026-05-21	35.97	36.77	35.22	36.75	+0.77%	4,808,300
2026-05-20	35.74	36.54	34.70	36.47	+1.31%	5,500,400
2026-05-19	37.49	38.08	35.76	36.00	-3.15%	4,170,100
2026-05-18	37.41	39.33	36.91	37.17	-1.30%	4,278,100
2026-05-15	37.23	38.17	36.76	37.66	+0.78%	3,076,700
2026-05-14	38.63	39.04	37.30	37.37	-3.01%	3,777,900
2026-05-13	39.11	39.64	37.86	38.53	-2.78%	3,670,000
2026-05-12	40.44	40.44	39.11	39.63	-2.00%	4,275,400
2026-05-11	41.45	41.94	40.27	40.44	-2.39%	2,847,000
2026-05-08	43.76	44.03	41.10	41.43	-5.15%	3,861,900
2026-05-07	42.27	44.72	41.74	43.68	-1.91%	7,140,000
2026-05-06	45.11	45.75	44.36	44.53	+2.27%	4,616,800
2026-05-05	44.42	44.65	43.15	43.54	-1.11%	2,874,200
2026-05-04	45.52	45.74	43.91	44.03	-2.76%	2,494,900
2026-05-01	44.84	46.22	44.84	45.28	+1.98%	2,612,500
2026-04-30	43.14	44.42	43.08	44.40	+2.28%	2,153,200
2026-04-29	44.80	44.85	42.98	43.41	-3.02%	1,940,200
2026-04-28	45.98	46.44	44.32	44.76	-1.82%	2,029,100
2026-04-27	45.16	46.33	45.16	45.59	+0.40%	1,750,000
2026-04-24	44.57	45.75	44.30	45.41	+2.04%	3,650,100
2026-04-23	45.77	46.20	43.64	44.50	-3.34%	2,547,100
2026-04-22	46.66	46.87	45.37	46.04	-0.28%	2,458,000
2026-04-21	47.87	48.44	46.08	46.17	-2.39%	3,010,700
2026-04-20	46.27	47.64	45.87	47.30	+0.94%	2,852,300
2026-04-17	45.47	47.22	44.76	46.86	+6.31%	4,528,600
2026-04-16	43.96	44.61	43.28	44.08	+1.33%	2,037,400
2026-04-15	41.62	43.70	41.49	43.50	+6.38%	2,837,200
2026-04-14	41.38	42.80	40.68	40.89	+0.99%	2,343,700
2026-04-13	39.41	40.86	39.28	40.49	+1.56%	3,243,600
2026-04-10	40.63	41.06	39.44	39.87	-1.87%	2,706,000
2026-04-09	41.17	41.17	39.83	40.63	-1.93%	4,354,000
2026-04-08	43.19	43.76	41.33	41.43	+1.57%	3,963,100
2026-04-07	41.50	41.80	40.45	40.79	-2.06%	2,293,100
2026-04-06	40.67	41.75	40.67	41.65	+2.59%	2,406,600
2026-04-02	39.78	42.21	39.05	40.60	+0.27%	3,605,100
2026-04-01	41.75	42.00	39.97	40.49	-2.15%	4,509,500
2026-03-31	41.58	42.27	40.06	41.38	+1.45%	4,742,700
2026-03-30	40.87	41.75	40.52	40.79	+0.87%	3,538,300
2026-03-27	41.29	41.57	40.08	40.44	-3.39%	4,271,600
2026-03-26	43.15	44.64	41.86	41.86	-3.99%	3,044,400
2026-03-25	45.97	46.44	42.43	43.60	-3.77%	3,926,300
2026-03-24	44.31	45.49	43.05	45.31	+1.09%	5,743,900
2026-03-23	44.57	45.62	44.06	44.82	+1.98%	2,753,900
2026-03-20	45.30	45.54	43.64	43.95	-3.49%	5,941,300
2026-03-19	45.58	46.41	44.62	45.54	-1.58%	4,286,400
2026-03-18	44.57	46.49	44.23	46.27	+2.30%	5,747,600
2026-03-17	42.70	45.26	42.43	45.23	+6.78%	5,974,200
2026-03-16	43.06	43.70	42.29	42.36	-1.26%	3,661,700
2026-03-13	41.98	43.92	41.87	42.90	+4.00%	2,980,400
2026-03-12	44.23	45.50	41.13	41.25	-8.13%	4,646,900
2026-03-11	44.04	45.12	43.43	44.90	+1.91%	3,267,100
2026-03-10	45.14	45.40	43.27	44.06	-2.63%	3,400,315
2026-03-09	44.82	45.35	43.60	45.25	-1.44%	5,553,316
2026-03-06	45.94	46.02	44.64	45.91	-1.61%	3,707,900
2026-03-05	46.50	49.13	46.16	46.66	+1.83%	4,935,400
2026-03-04	45.00	46.80	45.00	45.82	+1.30%	3,681,800
2026-03-03	42.85	46.29	42.35	45.23	+3.88%	5,739,800
2026-03-02	43.10	44.27	42.67	43.54	-2.42%	3,966,900
2026-02-27	45.42	46.25	44.26	44.62	-4.35%	7,865,200
2026-02-26	45.74	47.31	45.65	46.65	+2.96%	3,747,300
2026-02-25	43.43	45.53	42.69	45.31	+3.61%	4,738,900
2026-02-24	42.55	43.83	41.91	43.73	+2.10%	4,864,100
2026-02-23	44.86	45.76	42.59	42.83	-5.79%	4,473,200
2026-02-20	45.52	47.31	44.97	45.46	-0.20%	5,060,500
2026-02-19	44.61	45.60	44.36	45.55	+1.27%	4,917,100
2026-02-18	43.73	45.24	43.51	44.98	+2.30%	6,719,300
2026-02-17	43.95	44.86	42.69	43.97	+1.20%	6,240,200
2026-02-13	44.31	45.29	42.50	43.45	-0.84%	10,828,400
2026-02-12	45.67	46.88	43.36	43.82	-4.03%	9,468,500
2026-02-11	52.03	53.00	44.02	45.66	-16.54%	17,270,900
2026-02-10	54.32	56.25	54.32	54.71	+0.79%	5,122,200
2026-02-09	54.63	55.25	54.12	54.28	-1.26%	3,951,200
2026-02-06	54.16	58.16	53.73	54.97	+1.78%	7,914,700
2026-02-05	56.53	57.71	53.61	54.01	-4.47%	5,008,300
2026-02-04	58.77	59.04	55.83	56.54	-4.07%	8,672,300
2026-02-03	62.52	62.78	58.72	58.94	-5.73%	5,480,800
2026-02-02	63.03	64.25	62.32	62.52	-0.81%	2,979,300
2026-01-30	65.82	65.83	62.66	63.03	-4.73%	2,417,600
2026-01-29	66.47	67.02	64.67	66.16	+0.27%	2,366,800
2026-01-28	67.17	67.39	65.82	65.98	-0.96%	1,858,400
2026-01-27	69.93	70.49	66.43	66.62	-4.23%	1,787,500
2026-01-26	68.61	69.85	68.02	69.56	+2.30%	2,441,000
2026-01-23	68.52	69.00	66.82	68.00	-0.86%	2,510,000
2026-01-22	65.73	68.77	65.00	68.59	+5.65%	3,186,500
2026-01-21	66.83	66.87	63.81	64.92	-1.46%	4,704,000
2026-01-20	67.10	67.44	65.32	65.88	-3.87%	3,338,100
2026-01-16	68.20	70.47	67.69	68.53	+0.94%	2,213,800
2026-01-15	68.18	68.22	66.80	67.89	+0.50%	1,636,800
2026-01-14	69.06	69.31	66.90	67.55	-1.87%	2,755,500
2026-01-13	67.88	68.88	67.06	68.84	+0.98%	2,664,100
2026-01-12	68.38	68.77	66.98	68.17	-0.84%	2,410,500
2026-01-09	71.00	72.53	68.68	68.75	-1.72%	4,740,300
2026-01-08	68.22	70.15	66.58	69.95	+2.61%	2,910,500
2026-01-07	67.24	70.00	64.75	68.17	+2.39%	4,595,000
2026-01-06	65.75	66.90	64.11	66.58	+0.83%	1,820,300
2026-01-05	66.05	68.30	65.92	66.03	+0.17%	3,058,900
2026-01-02	68.55	69.00	65.71	65.92	-3.37%	2,907,000
2025-12-31	69.14	69.39	68.16	68.22	-1.64%	2,233,600
2025-12-30	69.81	70.10	69.05	69.36	-0.72%	1,618,100
2025-12-29	69.81	70.39	69.19	69.86	+0.07%	1,313,100
2025-12-26	69.17	70.00	69.17	69.81	+0.79%	1,158,700
2025-12-24	68.66	70.25	68.66	69.26	+0.77%	930,800
2025-12-23	68.29	69.00	68.05	68.73	+0.09%	1,063,600
2025-12-22	68.87	70.35	68.14	68.67	-0.42%	2,311,900
2025-12-19	67.87	69.30	67.42	68.96	+2.15%	3,782,700
2025-12-18	69.96	70.36	66.75	67.51	-1.83%	4,564,900
2025-12-17	69.87	70.84	68.71	68.77	-1.86%	3,088,400
2025-12-16	68.33	71.46	68.33	70.07	+2.47%	3,688,500
2025-12-15	68.87	69.71	65.07	68.38	-8.47%	11,068,200
2025-12-12	75.89	76.34	73.96	74.71	-1.41%	1,987,800
2025-12-11	75.81	77.07	75.29	75.78	+0.33%	2,940,800
2025-12-10	74.46	76.15	73.56	75.53	+1.26%	1,875,500
2025-12-09	72.23	74.89	72.02	74.59	+2.73%	1,358,341
2025-12-08	73.93	74.20	72.00	72.61	-1.93%	1,570,434
2025-12-05	75.38	75.86	73.56	74.04	-1.96%	1,847,400
2025-12-04	75.84	76.31	74.39	75.52	-0.64%	1,211,700
2025-12-03	72.51	76.39	72.20	76.01	+5.44%	2,665,100
2025-12-02	74.00	74.23	71.94	72.09	-1.96%	1,768,000
2025-12-01	73.29	74.37	72.52	73.53	-1.14%	1,266,000
2025-11-28	74.30	74.52	73.74	74.38	-0.08%	1,198,400
2025-11-26	73.83	74.98	73.35	74.44	+0.49%	1,119,800
2025-11-25	72.25	74.17	71.73	74.08	+3.15%	2,058,400
2025-11-24	71.10	72.13	70.72	71.82	+0.91%	2,645,500
2025-11-21	67.51	71.46	67.51	71.17	+6.21%	3,914,400
2025-11-20	69.11	69.89	66.88	67.01	-1.77%	3,409,900
2025-11-19	67.41	68.99	67.41	68.22	+1.34%	2,008,400
2025-11-18	67.99	68.60	66.86	67.32	-1.62%	2,375,300
2025-11-17	68.39	69.65	67.49	68.43	-0.54%	2,274,300
2025-11-14	69.30	70.33	68.53	68.80	-2.23%	3,767,900
2025-11-13	71.30	72.10	70.15	70.37	-2.30%	5,833,300
2025-11-12	73.88	74.04	70.36	72.03	-2.77%	3,858,200
2025-11-11	72.96	74.31	72.58	74.08	+1.41%	1,665,900
2025-11-10	73.46	74.21	72.18	73.05	+0.07%	2,141,600
2025-11-07	72.06	73.30	71.39	73.00	+0.97%	2,369,800
2025-11-06	73.01	73.50	71.48	72.30	-1.00%	2,986,700
2025-11-05	73.17	74.10	72.60	73.03	+0.00%	2,259,600
2025-11-04	73.95	74.22	72.89	73.03	-2.20%	2,184,500
2025-11-03	74.41	76.80	73.58	74.67	-0.41%	3,785,900
2025-10-31	72.05	75.41	69.83	74.98	+4.55%	6,285,100
2025-10-30	71.47	73.73	71.27	71.72	+0.28%	4,046,000
2025-10-29	74.87	74.87	71.43	71.52	-5.55%	3,886,000
2025-10-28	76.71	76.93	75.17	75.72	-1.35%	1,910,400
2025-10-27	76.94	78.10	76.41	76.76	-0.47%	2,228,700
2025-10-24	79.00	79.40	77.09	77.12	-1.18%	2,412,900
2025-10-23	77.20	78.21	76.00	78.04	+0.87%	1,848,800
2025-10-22	76.93	77.77	75.72	77.37	+0.05%	2,226,300
2025-10-21	74.23	77.91	74.15	77.33	+3.58%	3,142,900
2025-10-20	73.51	74.81	73.30	74.66	+2.33%	2,329,500
2025-10-17	72.69	73.15	71.28	72.96	-1.42%	1,933,000
2025-10-16	73.46	75.28	73.42	74.01	+1.11%	3,144,300
2025-10-15	72.84	73.44	71.75	73.20	+1.23%	2,470,100
2025-10-14	69.23	72.87	69.20	72.31	+3.66%	2,250,000
2025-10-13	70.18	70.50	69.00	69.76	+0.10%	1,445,100
2025-10-10	71.49	71.57	69.36	69.69	-1.60%	2,585,600
2025-10-09	71.70	71.70	69.91	70.82	-0.90%	2,224,500
2025-10-08	72.66	72.92	71.01	71.46	-1.75%	2,659,800
2025-10-07	73.98	74.10	71.47	72.73	-1.72%	3,141,900
2025-10-06	76.70	76.87	72.99	74.00	-3.63%	4,508,800
2025-10-03	76.94	78.11	76.54	76.79	+2.59%	2,512,500
2025-10-02	73.78	75.06	73.23	74.85	+1.86%	2,636,600
2025-10-01	76.97	77.09	73.04	73.48	-4.63%	5,770,400
2025-09-30	80.83	81.56	74.47	77.05	-4.33%	5,509,600
2025-09-29	80.14	80.90	79.00	80.54	+1.33%	2,057,500
2025-09-26	77.92	79.73	77.55	79.48	+2.23%	2,156,100
2025-09-25	78.13	78.86	77.53	77.75	-1.58%	2,842,800
2025-09-24	79.13	80.96	78.65	79.00	-0.29%	3,022,700
2025-09-23	81.61	81.90	78.95	79.23	-2.23%	4,508,600
2025-09-22	84.85	85.00	80.78	81.04	-6.57%	5,493,800
2025-09-19	90.64	90.64	86.56	86.74	-3.60%	4,524,600
2025-09-18	90.20	91.13	88.95	89.98	-0.38%	2,562,700
2025-09-17	91.17	93.88	90.04	90.32	+2.00%	5,188,800
2025-09-16	87.11	89.22	87.00	88.55	+1.64%	2,653,500
2025-09-15	88.36	88.50	86.24	87.12	-0.75%	1,601,000
2025-09-12	88.80	89.06	87.70	87.78	-1.67%	1,732,900
2025-09-11	85.92	89.88	84.78	89.27	+4.15%	3,462,800
2025-09-10	88.24	88.92	85.48	85.71	-1.70%	1,950,400
2025-09-09	89.63	89.63	87.12	87.19	-3.01%	1,882,900
2025-09-08	88.06	91.93	87.75	89.90	+2.29%	4,223,700
2025-09-05	85.40	88.34	85.39	87.89	+5.01%	2,839,200
2025-09-04	84.00	84.64	82.93	83.70	+0.24%	2,073,000
2025-09-03	82.24	84.33	81.70	83.50	+2.07%	1,694,300
2025-09-02	82.50	82.89	81.17	81.81	-2.97%	2,582,100
2025-08-29	85.53	85.70	84.13	84.31	-1.16%	1,069,900
2025-08-28	84.38	85.34	83.28	85.30	+1.32%	1,256,700
2025-08-27	85.69	86.67	84.12	84.19	-1.74%	1,934,500
2025-08-26	87.00	88.13	84.89	85.68	-1.45%	2,988,800
2025-08-25	87.12	89.12	86.91	86.94	-0.57%	4,243,800
2025-08-22	82.02	87.55	81.54	87.44	+7.42%	5,447,200
2025-08-21	80.60	82.22	80.08	81.40	+0.37%	1,938,000
2025-08-20	83.23	83.44	80.56	81.10	-2.87%	1,988,900
2025-08-19	84.46	85.60	83.22	83.50	-1.18%	2,145,300
2025-08-18	84.63	85.20	83.79	84.50	-0.72%	1,551,300
2025-08-15	85.35	86.17	84.80	85.11	-0.19%	2,393,100
2025-08-14	83.42	85.78	83.02	85.27	+0.51%	4,300,700
2025-08-13	81.00	84.86	79.84	84.84	+5.83%	4,995,900
2025-08-12	80.35	81.28	79.70	80.17	+0.97%	3,728,200
2025-08-11	80.71	81.48	78.40	79.40	-1.88%	2,569,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+19.04%). Worst month: Feb (-11.46%). Based on 5 years of daily data (2022–2026).

Jan+9.64%
Feb-11.46%
Mar-5.01%
Apr-2.07%
May-5.36%
Jun+2.47%
Jul+6.55%
Aug+6.93%
Sep+0.10%
Oct-5.23%
Nov+19.04%
Dec-0.31%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Zillow Group Inc Class C's (Z) latest close?

33.61 on 2026-08-07, from the Closelook data lake's daily price record.

What is Z's 52-week high and low?

93.88 high and 29.23 low over the trailing 52 weeks, as of 2026-08-07.

What is Zillow Group Inc Class C's strongest and weakest month historically?

Historically, Z's strongest calendar month has been Nov (average +19.04%) and its weakest Feb (average -11.46%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.