Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	68.87	69.71	65.07	68.38	68.38	-8.47%	11,067,200
Dec 12, 2025	75.89	76.34	73.96	74.71	74.71	-1.41%	1,987,844
Dec 11, 2025	75.81	77.07	75.29	75.78	75.78	0.33%	2,940,809
Dec 10, 2025	74.46	76.15	73.56	75.53	75.53	1.26%	1,875,501
Dec 9, 2025	72.23	74.89	72.02	74.59	74.59	2.73%	1,358,341
Dec 8, 2025	73.93	74.20	72.00	72.61	72.61	-1.93%	1,570,434
Dec 5, 2025	75.38	75.86	73.56	74.04	74.04	-1.96%	1,847,383
Dec 4, 2025	75.85	76.31	74.39	75.52	75.52	-0.64%	1,211,740
Dec 3, 2025	72.51	76.39	72.20	76.01	76.01	5.44%	2,665,261
Dec 2, 2025	74.00	74.23	71.94	72.09	72.09	-1.96%	1,767,992
Dec 1, 2025	73.29	74.37	72.52	73.53	73.53	-1.14%	1,265,970
Nov 28, 2025	74.30	74.52	73.74	74.38	74.38	-0.08%	1,198,366
Nov 26, 2025	73.83	74.98	73.35	74.44	74.44	0.49%	1,119,884
Nov 25, 2025	72.25	74.17	71.74	74.08	74.08	3.15%	2,058,423
Nov 24, 2025	71.10	72.13	70.72	71.82	71.82	0.91%	2,645,506
Nov 21, 2025	67.51	71.46	67.51	71.17	71.17	6.21%	3,914,417
Nov 20, 2025	69.11	69.89	66.88	67.01	67.01	-1.77%	3,409,894
Nov 19, 2025	67.41	68.99	67.41	68.22	68.22	1.34%	2,008,387
Nov 18, 2025	67.99	68.60	66.86	67.32	67.32	-1.62%	2,375,252
Nov 17, 2025	68.39	69.65	67.49	68.43	68.43	-0.54%	2,274,310
Nov 14, 2025	69.30	70.33	68.53	68.80	68.80	-2.23%	3,767,889
Nov 13, 2025	71.30	72.10	70.15	70.37	70.37	-2.30%	5,833,313
Nov 12, 2025	73.88	74.04	70.36	72.03	72.03	-2.77%	3,858,227
Nov 11, 2025	72.96	74.31	72.58	74.08	74.08	1.41%	1,666,059
Nov 10, 2025	73.46	74.21	72.18	73.05	73.05	0.07%	2,141,653
Nov 7, 2025	72.06	73.30	71.39	73.00	73.00	0.97%	2,369,930
Nov 6, 2025	73.01	73.50	71.49	72.30	72.30	-1.00%	2,987,113
Nov 5, 2025	73.17	74.10	72.60	73.03	73.03	-	2,259,675
Nov 4, 2025	73.95	74.22	72.90	73.03	73.03	-2.20%	2,184,549
Nov 3, 2025	74.41	76.80	73.58	74.67	74.67	-0.41%	3,785,890
Oct 31, 2025	72.05	75.41	69.83	74.98	74.98	4.55%	6,285,176
Oct 30, 2025	71.47	73.74	71.27	71.72	71.72	0.28%	4,046,014
Oct 29, 2025	74.87	74.87	71.43	71.52	71.52	-5.55%	3,886,027
Oct 28, 2025	76.71	76.93	75.17	75.72	75.72	-1.35%	1,910,361
Oct 27, 2025	76.95	78.10	76.41	76.76	76.76	-0.47%	2,228,896
Oct 24, 2025	79.00	79.40	77.09	77.12	77.12	-1.18%	2,412,932
Oct 23, 2025	77.20	78.21	76.00	78.04	78.04	0.87%	1,849,161
Oct 22, 2025	76.93	77.77	75.72	77.37	77.37	0.05%	2,226,478
Oct 21, 2025	74.23	77.91	74.15	77.33	77.33	3.58%	3,142,912
Oct 20, 2025	73.51	74.81	73.30	74.66	74.66	2.33%	2,329,537
Oct 17, 2025	72.69	73.15	71.29	72.96	72.96	-1.42%	1,933,004
Oct 16, 2025	73.46	75.28	73.42	74.01	74.01	1.11%	3,144,303
Oct 15, 2025	72.84	73.44	71.75	73.20	73.20	1.23%	2,470,130
Oct 14, 2025	69.23	72.87	69.20	72.31	72.31	3.66%	2,250,194
Oct 13, 2025	70.18	70.50	69.00	69.76	69.76	0.10%	1,445,060
Oct 10, 2025	71.49	71.57	69.36	69.69	69.69	-1.60%	2,585,567
Oct 9, 2025	71.70	71.70	69.91	70.82	70.82	-0.90%	2,224,456
Oct 8, 2025	72.66	72.92	71.01	71.46	71.46	-1.75%	2,660,144
Oct 7, 2025	73.98	74.10	71.47	72.73	72.73	-1.72%	3,141,927
Oct 6, 2025	76.70	76.87	72.99	74.00	74.00	-3.63%	4,508,828