Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	68.85	69.36	68.01	69.22	69.22	1.12%	1,340,296
Jun 25, 2025	69.81	70.00	68.40	68.45	68.45	-2.52%	1,281,408
Jun 24, 2025	69.36	71.19	68.43	70.22	70.22	1.68%	1,718,855
Jun 23, 2025	68.26	69.27	67.31	69.06	69.06	1.20%	1,713,620
Jun 20, 2025	67.97	68.80	67.53	68.24	68.24	1.05%	1,733,727
Jun 18, 2025	67.69	68.75	67.10	67.53	67.53	-0.15%	1,441,228
Jun 17, 2025	70.25	70.65	67.43	67.63	67.63	-4.67%	2,628,063
Jun 16, 2025	71.15	72.07	70.54	70.94	70.94	0.81%	1,090,411
Jun 13, 2025	70.62	71.63	70.08	70.37	70.37	-1.95%	1,707,987
Jun 12, 2025	70.45	71.94	70.34	71.77	71.77	0.91%	1,498,959
Jun 11, 2025	71.99	73.21	71.07	71.12	71.12	-0.55%	1,838,205
Jun 10, 2025	70.28	71.55	70.03	71.51	71.51	1.75%	1,408,492
Jun 9, 2025	70.35	70.51	69.39	70.28	70.28	-0.01%	1,256,169
Jun 6, 2025	70.05	70.52	69.52	70.29	70.29	0.70%	1,089,524
Jun 5, 2025	70.21	71.30	69.15	69.80	69.80	-0.58%	1,460,356
Jun 4, 2025	69.02	70.32	68.53	70.21	70.21	1.59%	1,845,972
Jun 3, 2025	68.27	69.18	67.52	69.11	69.11	1.10%	1,891,717
Jun 2, 2025	66.33	68.65	65.41	68.36	68.36	1.86%	2,403,326
May 30, 2025	66.28	67.31	65.61	67.11	67.11	0.96%	3,092,169
May 29, 2025	67.85	68.09	65.75	66.47	66.47	-1.13%	1,941,183
May 28, 2025	66.96	67.36	66.57	67.23	67.23	0.33%	961,024
May 27, 2025	67.17	67.50	66.30	67.01	67.01	1.48%	1,631,652
May 23, 2025	64.35	66.34	64.19	66.03	66.03	1.54%	1,950,378
May 22, 2025	65.50	65.76	64.60	65.03	65.03	-0.34%	3,393,817
May 21, 2025	66.29	67.22	65.05	65.25	65.25	-2.87%	2,434,600
May 20, 2025	67.27	68.24	66.96	67.18	67.18	-0.90%	1,614,960
May 19, 2025	68.02	68.55	67.38	67.79	67.79	-2.89%	1,705,782
May 16, 2025	68.82	70.24	68.44	69.81	69.81	2.26%	1,957,662
May 15, 2025	68.26	68.62	66.94	68.27	68.27	0.01%	1,620,011
May 14, 2025	69.66	69.77	68.07	68.26	68.26	-2.89%	2,912,039
May 13, 2025	71.64	71.88	70.10	70.29	70.29	-1.29%	2,053,190
May 12, 2025	70.00	71.34	69.53	71.21	71.21	4.83%	3,638,896
May 9, 2025	67.71	68.46	66.42	67.93	67.93	0.04%	3,247,166
May 8, 2025	66.13	69.55	64.79	67.90	67.90	0.03%	4,527,788
May 7, 2025	67.42	68.64	67.02	67.88	67.88	1.03%	3,669,550
May 6, 2025	67.02	68.29	66.82	67.19	67.19	-1.38%	2,201,202
May 5, 2025	68.24	69.00	67.84	68.13	68.13	-1.09%	1,987,070
May 2, 2025	68.71	69.17	67.88	68.88	68.88	2.30%	2,439,887
May 1, 2025	67.78	68.66	67.29	67.33	67.33	-	1,858,075
Apr 30, 2025	66.20	67.43	65.24	67.33	67.33	0.19%	3,288,368
Apr 29, 2025	65.61	67.48	65.61	67.20	67.20	1.93%	2,069,268
Apr 28, 2025	66.09	66.61	65.19	65.93	65.93	-0.51%	2,210,397
Apr 25, 2025	65.41	66.95	65.05	66.27	66.27	0.67%	1,231,565
Apr 24, 2025	64.58	66.31	64.39	65.83	65.83	2.41%	1,671,288
Apr 23, 2025	65.10	66.85	64.04	64.28	64.28	2.47%	1,909,835
Apr 22, 2025	61.58	63.60	61.29	62.73	62.73	4.05%	2,436,969
Apr 21, 2025	62.00	62.18	60.00	60.29	60.29	-3.64%	2,027,603
Apr 17, 2025	62.12	63.37	62.08	62.57	62.57	0.16%	1,793,920
Apr 16, 2025	63.25	63.70	61.37	62.47	62.47	-2.53%	2,843,475
Apr 15, 2025	62.46	64.39	62.46	64.09	64.09	2.33%	1,941,437