Zillow Group, Inc. (Z)
NASDAQ: Z · Real-Time Price · USD
61.16
-0.65 (-1.05%)
At close: Apr 11, 2025, 4:00 PM
61.76
+0.60 (0.99%)
After-hours: Apr 11, 2025, 7:51 PM EDT
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 61.17 | 61.60 | 59.60 | 61.16 | 61.16 | -1.05% | 3,230,095 |
| Apr 10, 2025 | 64.48 | 64.64 | 60.81 | 61.81 | 61.81 | -6.43% | 3,786,996 |
| Apr 9, 2025 | 59.88 | 66.25 | 57.51 | 66.06 | 66.06 | 8.49% | 9,023,781 |
| Apr 8, 2025 | 67.37 | 67.37 | 60.00 | 60.89 | 60.89 | -4.98% | 5,236,828 |
| Apr 7, 2025 | 63.96 | 68.97 | 63.18 | 64.08 | 64.08 | -3.70% | 6,812,516 |
| Apr 4, 2025 | 66.75 | 69.55 | 64.95 | 66.54 | 66.54 | -2.88% | 6,648,294 |
| Apr 3, 2025 | 68.41 | 70.00 | 67.03 | 68.51 | 68.51 | -3.90% | 4,246,204 |
| Apr 2, 2025 | 69.02 | 71.92 | 69.00 | 71.29 | 71.29 | 2.18% | 1,867,364 |
| Apr 1, 2025 | 68.66 | 70.25 | 68.20 | 69.77 | 69.77 | 1.76% | 2,122,791 |
| Mar 31, 2025 | 67.54 | 68.90 | 66.13 | 68.56 | 68.56 | -0.26% | 2,322,412 |
| Mar 28, 2025 | 70.96 | 70.96 | 68.26 | 68.74 | 68.74 | -2.29% | 1,988,437 |
| Mar 27, 2025 | 70.84 | 71.73 | 70.11 | 70.35 | 70.35 | -1.64% | 2,054,257 |
| Mar 26, 2025 | 73.75 | 74.36 | 71.33 | 71.52 | 71.52 | -2.77% | 2,909,725 |
| Mar 25, 2025 | 73.86 | 74.49 | 72.71 | 73.56 | 73.56 | -0.12% | 2,678,026 |
| Mar 24, 2025 | 72.44 | 74.18 | 71.98 | 73.65 | 73.65 | 3.37% | 2,592,826 |
| Mar 21, 2025 | 70.26 | 71.70 | 69.50 | 71.25 | 71.25 | 0.44% | 4,112,284 |
| Mar 20, 2025 | 69.82 | 73.63 | 69.66 | 70.94 | 70.94 | 0.52% | 3,665,466 |
| Mar 19, 2025 | 69.25 | 71.82 | 68.51 | 70.57 | 70.57 | 1.41% | 3,119,619 |
| Mar 18, 2025 | 70.28 | 70.70 | 69.31 | 69.59 | 69.59 | -1.90% | 2,347,264 |
| Mar 17, 2025 | 70.58 | 71.80 | 69.71 | 70.94 | 70.94 | 0.51% | 2,559,629 |
| Mar 14, 2025 | 69.90 | 71.23 | 69.31 | 70.58 | 70.58 | 3.23% | 2,287,455 |
| Mar 13, 2025 | 71.54 | 71.94 | 68.24 | 68.37 | 68.37 | -4.62% | 2,251,954 |
| Mar 12, 2025 | 72.00 | 72.45 | 70.38 | 71.68 | 71.68 | 2.15% | 2,656,395 |
| Mar 11, 2025 | 72.87 | 73.11 | 69.55 | 70.17 | 70.17 | -2.89% | 3,987,493 |
| Mar 10, 2025 | 73.01 | 74.34 | 70.45 | 72.26 | 72.26 | -4.37% | 3,166,509 |
| Mar 7, 2025 | 74.10 | 76.46 | 72.00 | 75.56 | 75.56 | 2.01% | 2,935,369 |
| Mar 6, 2025 | 75.65 | 76.78 | 73.57 | 74.07 | 74.07 | -3.69% | 3,022,914 |
| Mar 5, 2025 | 74.24 | 77.21 | 74.15 | 76.91 | 76.91 | 3.33% | 2,253,414 |
| Mar 4, 2025 | 73.11 | 76.13 | 71.37 | 74.43 | 74.43 | 0.20% | 3,564,498 |
| Mar 3, 2025 | 76.88 | 78.04 | 73.66 | 74.28 | 74.28 | -3.10% | 3,398,616 |
| Feb 28, 2025 | 76.02 | 77.12 | 74.92 | 76.66 | 76.66 | 0.45% | 2,846,242 |
| Feb 27, 2025 | 79.00 | 79.67 | 76.05 | 76.32 | 76.32 | -2.57% | 2,423,889 |
| Feb 26, 2025 | 77.94 | 79.08 | 77.48 | 78.33 | 78.33 | 1.28% | 2,136,752 |
| Feb 25, 2025 | 74.84 | 77.62 | 74.38 | 77.34 | 77.34 | 2.91% | 2,623,603 |
| Feb 24, 2025 | 74.90 | 76.61 | 74.04 | 75.15 | 75.15 | 0.32% | 2,254,274 |
| Feb 21, 2025 | 78.66 | 78.66 | 74.38 | 74.91 | 74.91 | -4.38% | 3,138,308 |
| Feb 20, 2025 | 79.62 | 80.50 | 76.91 | 78.34 | 78.34 | -1.87% | 2,171,050 |
| Feb 19, 2025 | 80.09 | 82.18 | 79.61 | 79.83 | 79.83 | -0.93% | 2,885,612 |
| Feb 18, 2025 | 79.97 | 81.51 | 79.65 | 80.58 | 80.58 | 0.76% | 2,014,684 |
| Feb 14, 2025 | 78.70 | 80.08 | 77.44 | 79.97 | 79.97 | 1.60% | 2,517,078 |
| Feb 13, 2025 | 77.44 | 78.95 | 76.75 | 78.71 | 78.71 | 0.64% | 5,768,805 |
| Feb 12, 2025 | 76.26 | 80.16 | 71.60 | 78.21 | 78.21 | -9.40% | 15,278,913 |
| Feb 11, 2025 | 87.65 | 89.39 | 85.80 | 86.32 | 86.32 | -1.88% | 4,474,041 |
| Feb 10, 2025 | 87.89 | 88.76 | 87.32 | 87.97 | 87.97 | 0.74% | 2,515,444 |
| Feb 7, 2025 | 86.98 | 88.15 | 85.60 | 87.32 | 87.32 | 0.37% | 2,478,285 |
| Feb 6, 2025 | 86.57 | 87.96 | 85.94 | 87.00 | 87.00 | 1.28% | 1,566,924 |
| Feb 5, 2025 | 84.89 | 86.00 | 84.53 | 85.90 | 85.90 | 1.72% | 1,962,228 |
| Feb 4, 2025 | 81.92 | 84.84 | 81.92 | 84.45 | 84.45 | 2.66% | 2,691,615 |
| Feb 3, 2025 | 81.80 | 82.72 | 80.51 | 82.26 | 82.26 | 0.05% | 3,385,115 |
| Jan 31, 2025 | 83.36 | 84.28 | 81.89 | 82.22 | 82.22 | -2.03% | 1,911,923 |