Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	38.71	38.71	38.71	38.71	38.71	1.79%	-
Feb 19, 2026	38.03	38.03	38.03	38.03	38.03	2.69%	-
Feb 18, 2026	37.03	37.03	37.03	37.03	37.03	0.64%	-
Feb 17, 2026	36.80	36.80	36.80	36.80	36.80	0.74%	1
Feb 16, 2026	36.53	36.53	36.53	36.53	36.53	-0.42%	-
Feb 13, 2026	36.68	36.68	36.68	36.68	36.68	-4.52%	-
Feb 12, 2026	38.42	38.42	38.42	38.42	38.42	-11.72%	-
Feb 11, 2026	43.52	43.52	43.52	43.52	43.52	-3.99%	-
Feb 10, 2026	45.33	45.33	45.33	45.33	45.33	-1.84%	-
Feb 9, 2026	46.18	46.18	46.18	46.18	46.18	1.68%	-
Feb 6, 2026	45.41	45.41	45.41	45.41	45.41	-4.95%	-
Feb 5, 2026	47.78	47.78	47.78	47.78	47.78	-3.87%	-
Feb 4, 2026	49.70	49.70	49.70	49.70	49.70	-5.96%	-
Feb 3, 2026	52.85	52.85	52.85	52.85	52.85	1.54%	-
Feb 2, 2026	52.05	52.05	52.05	52.05	52.05	-4.71%	-
Jan 30, 2026	54.62	54.62	54.62	54.62	54.62	-0.53%	-
Jan 29, 2026	54.91	54.91	54.91	54.91	54.91	-1.13%	-
Jan 28, 2026	55.54	55.54	55.54	55.54	55.54	-5.11%	-
Jan 27, 2026	58.53	58.53	58.53	58.53	58.53	2.77%	-
Jan 26, 2026	56.95	56.95	56.95	56.95	56.95	-2.25%	-
Jan 23, 2026	58.26	58.26	58.26	58.26	58.26	5.18%	-
Jan 22, 2026	55.39	55.39	55.39	55.39	55.39	-2.59%	-
Jan 21, 2026	56.11	56.86	56.11	56.86	56.86	-0.66%	31
Jan 20, 2026	57.40	57.40	57.24	57.24	57.24	-0.71%	86
Jan 19, 2026	57.82	57.82	57.65	57.65	57.65	-1.35%	14
Jan 16, 2026	58.44	58.44	58.44	58.44	58.44	1.00%	-
Jan 15, 2026	57.86	57.86	57.86	57.86	57.86	-1.36%	-
Jan 14, 2026	58.66	58.66	58.66	58.66	58.66	0.93%	-
Jan 13, 2026	58.12	58.12	58.12	58.12	58.12	-0.03%	-
Jan 12, 2026	58.14	58.14	58.14	58.14	58.14	-2.71%	-
Jan 9, 2026	59.76	59.76	59.76	59.76	59.76	3.37%	-
Jan 8, 2026	57.81	57.81	57.81	57.81	57.81	2.23%	-
Jan 7, 2026	56.55	56.55	56.55	56.55	56.55	2.56%	-
Jan 6, 2026	56.12	56.12	55.14	55.14	55.14	-2.01%	20
Jan 5, 2026	56.27	56.27	56.27	56.27	56.27	-3.27%	-
Jan 2, 2026	58.17	58.17	58.17	58.17	58.17	-1.36%	-
Dec 30, 2025	58.97	58.97	58.97	58.97	58.97	0.08%	-
Dec 29, 2025	58.92	58.92	58.92	58.92	58.92	1.62%	-
Dec 23, 2025	57.98	57.98	57.98	57.98	57.98	-1.06%	-
Dec 22, 2025	58.80	58.80	58.60	58.60	58.60	2.30%	4
Dec 19, 2025	57.28	57.28	57.28	57.28	57.28	-1.87%	-
Dec 18, 2025	58.37	58.37	58.37	58.37	58.37	-2.08%	-
Dec 17, 2025	59.61	59.61	59.61	59.61	59.61	3.81%	-
Dec 16, 2025	57.42	57.42	57.42	57.42	57.42	-9.70%	-
Dec 15, 2025	63.59	63.59	63.59	63.59	63.59	-1.00%	-
Dec 12, 2025	64.23	64.23	64.23	64.23	64.23	1.26%	-
Dec 11, 2025	63.43	63.43	63.43	63.43	63.43	-0.61%	-
Dec 10, 2025	63.82	63.82	63.82	63.82	63.82	2.74%	-
Dec 9, 2025	62.12	62.12	62.12	62.12	62.12	-1.88%	-
Dec 8, 2025	63.31	63.31	63.31	63.31	63.31	-2.04%	-