Zillow Group, Inc. (BIT:1ZUS)
Italy · Delayed Price · Currency is EUR 75.87
0.00 (0.00%)
At close: Sep 19, 2025
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.81% | - |
| Sep 18, 2025 | 77.06 | 77.06 | 76.98 | 75.87 | 75.87 | -1.99% | 189 |
| Sep 17, 2025 | 76.94 | 78.35 | 76.94 | 77.41 | 77.41 | 4.41% | 107 |
| Sep 16, 2025 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 0.49% | - |
| Sep 15, 2025 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | -1.47% | - |
| Sep 12, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -1.36% | - |
| Sep 11, 2025 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 2.07% | - |
| Sep 10, 2025 | 76.00 | 76.00 | 75.08 | 74.37 | 74.37 | -1.14% | 267 |
| Sep 9, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | -3.77% | - |
| Sep 8, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 5.36% | - |
| Sep 5, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | 2.64% | - |
| Sep 4, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | 2.03% | - |
| Sep 3, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 1.21% | - |
| Sep 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.50% | - |
| Sep 1, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - | - |
| Aug 29, 2025 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 0.07% | - |
| Aug 28, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -1.49% | - |
| Aug 27, 2025 | 73.59 | 73.59 | 73.59 | 73.59 | 73.59 | -1.38% | - |
| Aug 26, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | -1.06% | - |
| Aug 25, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 2.93% | - |
| Aug 22, 2025 | 73.27 | 73.27 | 73.27 | 73.27 | 73.27 | 3.68% | - |
| Aug 21, 2025 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | 0.89% | - |
| Aug 20, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | -3.47% | - |
| Aug 19, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 0.64% | - |
| Aug 18, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -1.48% | - |
| Aug 14, 2025 | 73.19 | 73.19 | 73.19 | 73.19 | 73.19 | 5.29% | - |
| Aug 13, 2025 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 1.13% | - |
| Aug 12, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0.61% | - |
| Aug 11, 2025 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -3.12% | - |
| Aug 8, 2025 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | -4.32% | - |
| Aug 7, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 2.73% | - |
| Aug 6, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | -0.11% | - |
| Aug 5, 2025 | 71.81 | 71.81 | 71.81 | 71.81 | 71.81 | 0.20% | - |
| Aug 4, 2025 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 5.79% | - |
| Aug 1, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -2.98% | - |
| Jul 31, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.13% | - |
| Jul 30, 2025 | 69.74 | 69.74 | 69.74 | 69.74 | 69.74 | -0.14% | - |
| Jul 29, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | -0.10% | - |
| Jul 28, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | 1.67% | - |
| Jul 25, 2025 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 1.48% | - |
| Jul 24, 2025 | 67.76 | 67.76 | 67.76 | 67.76 | 67.76 | -2.24% | - |
| Jul 23, 2025 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 2.82% | - |
| Jul 22, 2025 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | 2.38% | - |
| Jul 21, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -1.45% | - |
| Jul 18, 2025 | 66.81 | 66.81 | 66.81 | 66.81 | 66.81 | -0.25% | - |
| Jul 17, 2025 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | 2.13% | - |
| Jul 16, 2025 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -2.22% | - |
| Jul 15, 2025 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | 0.80% | - |
| Jul 14, 2025 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | 0.21% | - |
| Jul 11, 2025 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 0.71% | - |