Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	47.00	47.00	47.00	47.00	47.00	1.56%	-
Feb 9, 2026	46.28	46.28	46.28	46.28	46.28	-1.22%	-
Feb 6, 2026	45.71	47.02	45.71	46.85	46.85	-1.29%	494
Feb 5, 2026	47.46	47.46	47.46	47.46	47.46	-3.68%	-
Feb 4, 2026	49.27	49.27	49.27	49.27	49.27	-4.79%	-
Feb 3, 2026	52.24	52.24	52.24	51.75	51.75	-4.29%	237
Feb 2, 2026	54.07	54.07	54.07	54.07	54.07	1.65%	-
Jan 30, 2026	53.19	53.19	53.19	53.19	53.19	-3.06%	-
Jan 29, 2026	54.87	54.87	54.87	54.87	54.87	-2.07%	-
Jan 28, 2026	56.03	56.03	56.03	56.03	56.03	-0.53%	-
Jan 27, 2026	56.33	56.33	56.33	56.33	56.33	-3.25%	-
Jan 26, 2026	58.22	58.22	58.22	58.22	58.22	-0.05%	-
Jan 23, 2026	58.25	58.25	58.25	58.25	58.25	1.76%	-
Jan 22, 2026	57.24	57.24	57.24	57.24	57.24	3.10%	-
Jan 21, 2026	55.52	55.52	55.52	55.52	55.52	-2.77%	-
Jan 20, 2026	57.10	57.10	57.10	57.10	57.10	-3.95%	-
Jan 19, 2026	59.45	59.45	59.45	59.45	59.45	-1.57%	-
Jan 16, 2026	60.40	60.40	60.40	60.40	60.40	3.73%	-
Jan 15, 2026	58.23	58.23	58.23	58.23	58.23	0.10%	-
Jan 14, 2026	58.17	58.17	58.17	58.17	58.17	0.14%	-
Jan 13, 2026	58.09	58.09	58.09	58.09	58.09	-0.97%	-
Jan 12, 2026	58.66	58.66	58.66	58.66	58.66	-2.23%	-
Jan 9, 2026	60.00	60.00	60.00	60.00	60.00	3.48%	-
Jan 8, 2026	57.98	57.98	57.98	57.98	57.98	3.15%	-
Jan 7, 2026	56.21	56.21	56.21	56.21	56.21	0.63%	-
Jan 6, 2026	55.86	55.86	55.86	55.86	55.86	-2.94%	-
Jan 5, 2026	57.62	57.62	57.62	57.55	57.55	1.77%	2
Jan 2, 2026	56.55	56.55	56.55	56.55	56.55	-4.61%	-
Dec 30, 2025	59.28	59.28	59.28	59.28	59.28	0.63%	-
Dec 29, 2025	58.91	58.91	58.91	58.91	58.91	1.41%	-
Dec 23, 2025	58.09	58.09	58.09	58.09	58.09	-1.11%	-
Dec 22, 2025	58.74	58.74	58.74	58.74	58.74	0.20%	-
Dec 19, 2025	58.62	58.62	58.62	58.62	58.62	-1.40%	-
Dec 18, 2025	59.45	59.45	59.45	59.45	59.45	-0.93%	-
Dec 17, 2025	60.01	60.01	60.01	60.01	60.01	0.96%	-
Dec 16, 2025	59.44	59.44	59.44	59.44	59.44	3.72%	-
Dec 15, 2025	57.31	57.31	57.31	57.31	57.31	-10.58%	-
Dec 12, 2025	64.09	64.09	64.09	64.09	64.09	-2.76%	-
Dec 11, 2025	65.91	65.91	65.91	65.91	65.91	3.10%	-
Dec 10, 2025	63.93	63.93	63.93	63.93	63.93	1.48%	-
Dec 9, 2025	63.00	63.00	63.00	63.00	63.00	2.42%	-
Dec 8, 2025	61.51	61.51	61.51	61.51	61.51	-5.00%	-
Dec 5, 2025	64.75	64.75	64.75	64.75	64.75	0.06%	-
Dec 4, 2025	64.28	64.28	64.02	64.71	64.71	1.81%	45
Dec 3, 2025	63.56	63.56	63.56	63.56	63.56	1.84%	-
Dec 2, 2025	62.41	62.41	62.41	62.41	62.41	-4.01%	-
Dec 1, 2025	65.02	65.02	65.02	65.02	65.02	1.66%	-
Nov 28, 2025	63.96	63.96	63.96	63.96	63.96	0.16%	-
Nov 27, 2025	63.86	63.86	63.86	63.86	63.86	-0.17%	-
Nov 26, 2025	64.15	64.15	64.15	63.97	63.97	1.43%	9