Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	63.03	63.03	62.91	63.07	63.07	1.40%	97
Nov 24, 2025	62.20	62.20	62.20	62.20	62.20	4.10%	-
Nov 21, 2025	59.75	59.75	59.75	59.75	59.75	0.42%	-
Nov 20, 2025	59.50	59.50	59.50	59.50	59.50	0.02%	-
Nov 19, 2025	59.49	59.49	59.49	59.49	59.49	1.80%	10
Nov 18, 2025	58.44	58.44	58.44	58.44	58.44	-2.23%	-
Nov 17, 2025	59.77	59.77	59.77	59.77	59.77	-0.91%	-
Nov 14, 2025	60.32	60.32	60.32	60.32	60.32	-1.90%	-
Nov 13, 2025	61.49	61.49	61.49	61.49	61.49	0.70%	-
Nov 12, 2025	61.58	61.58	61.58	61.06	61.06	-3.65%	174
Nov 11, 2025	63.37	63.37	63.37	63.37	63.37	-0.31%	-
Nov 10, 2025	63.57	63.57	63.57	63.57	63.57	2.22%	-
Nov 7, 2025	62.19	62.19	62.19	62.19	62.19	-1.58%	-
Nov 6, 2025	63.19	63.19	63.19	63.19	63.19	-0.14%	-