Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.52	38.52	38.52	38.52	38.52	1.82%	-
Feb 19, 2026	37.83	37.83	37.83	37.83	37.83	2.55%	-
Feb 18, 2026	36.89	36.89	36.89	36.89	36.89	-1.71%	-
Feb 17, 2026	36.16	37.53	36.16	37.53	37.53	3.39%	1,000
Feb 16, 2026	36.30	36.30	36.30	36.30	36.30	-0.52%	-
Feb 13, 2026	36.49	36.49	36.49	36.49	36.49	-3.69%	-
Feb 12, 2026	37.89	37.89	37.89	37.89	37.89	-11.47%	-
Feb 11, 2026	42.80	42.80	42.80	42.80	42.80	-5.04%	-
Feb 10, 2026	45.07	45.07	45.07	45.07	45.07	-1.38%	-
Feb 9, 2026	45.70	45.70	45.70	45.70	45.70	1.17%	-
Feb 6, 2026	45.17	45.17	45.17	45.17	45.17	-5.24%	-
Feb 5, 2026	47.67	47.67	47.67	47.67	47.67	-3.52%	-
Feb 4, 2026	49.41	49.41	49.41	49.41	49.41	-1.08%	-
Feb 3, 2026	51.94	51.94	49.95	49.95	49.95	-3.31%	25
Feb 2, 2026	51.66	51.66	51.66	51.66	51.66	-4.16%	25
Jan 30, 2026	53.90	53.90	53.90	53.90	53.90	-0.77%	-
Jan 29, 2026	54.32	54.32	54.32	54.32	54.32	-0.18%	-
Jan 28, 2026	54.42	54.42	54.42	54.42	54.42	-4.76%	-
Jan 27, 2026	57.14	57.14	57.14	57.14	57.14	1.53%	-
Jan 26, 2026	56.28	56.28	56.28	56.28	56.28	-2.05%	-
Jan 23, 2026	57.46	57.46	57.46	57.46	57.46	4.66%	-
Jan 22, 2026	54.90	54.90	54.90	54.90	54.90	-0.44%	-
Jan 21, 2026	55.14	55.14	55.14	55.14	55.14	-2.65%	-
Jan 20, 2026	56.64	56.64	56.64	56.64	56.64	-0.49%	-
Jan 19, 2026	56.92	56.92	56.92	56.92	56.92	-0.97%	-
Jan 16, 2026	57.52	57.52	57.48	57.48	57.48	0.98%	70
Jan 15, 2026	56.92	56.92	56.92	56.92	56.92	-1.28%	-
Jan 14, 2026	57.66	57.66	57.66	57.66	57.66	0.95%	-
Jan 13, 2026	57.12	57.12	57.12	57.12	57.12	0.60%	-
Jan 12, 2026	56.78	56.78	56.78	56.78	56.78	-2.84%	-
Jan 9, 2026	58.44	58.44	58.44	58.44	58.44	2.31%	-
Jan 8, 2026	57.12	57.12	57.12	57.12	57.12	2.15%	-
Jan 7, 2026	55.92	55.92	55.92	55.92	55.92	1.34%	-
Jan 6, 2026	55.60	55.60	55.18	55.18	55.18	-1.08%	18
Jan 5, 2026	55.78	55.78	55.78	55.78	55.78	-2.41%	-
Jan 2, 2026	57.16	57.16	57.16	57.16	57.16	-2.95%	-
Dec 30, 2025	58.90	58.90	58.90	58.90	58.90	0.41%	-
Dec 29, 2025	58.66	58.66	58.66	58.66	58.66	2.48%	-
Dec 23, 2025	57.24	57.24	57.24	57.24	57.24	-0.66%	-
Dec 22, 2025	57.62	57.62	57.62	57.62	57.62	2.42%	-
Dec 19, 2025	56.26	56.26	56.26	56.26	56.26	-1.33%	-
Dec 18, 2025	57.02	57.02	57.02	57.02	57.02	-2.46%	-
Dec 17, 2025	58.46	58.46	58.46	58.46	58.46	4.10%	-
Dec 16, 2025	56.16	56.16	56.16	56.16	56.16	-8.56%	-
Dec 15, 2025	61.42	61.42	61.42	61.42	61.42	-1.32%	-
Dec 12, 2025	62.24	62.24	62.24	62.24	62.24	0.39%	-
Dec 11, 2025	62.00	62.00	62.00	62.00	62.00	0.42%	-
Dec 10, 2025	61.74	61.74	61.74	61.74	61.74	2.76%	-
Dec 9, 2025	60.08	60.08	60.08	60.08	60.08	-1.89%	-
Dec 8, 2025	61.24	61.24	61.24	61.24	61.24	-3.35%	-