Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2025	81.61	81.90	78.95	79.23	79.23	-2.23%	4,506,385
Sep 22, 2025	84.85	85.00	80.78	81.04	81.04	-6.57%	5,493,829
Sep 19, 2025	90.64	90.64	86.56	86.74	86.74	-3.60%	4,524,899
Sep 18, 2025	90.20	91.13	88.95	89.98	89.98	-0.38%	2,562,733
Sep 17, 2025	91.17	93.88	90.04	90.32	90.32	2.00%	5,188,779
Sep 16, 2025	87.11	89.22	87.00	88.55	88.55	1.64%	2,653,754
Sep 15, 2025	88.36	88.50	86.24	87.12	87.12	-0.75%	1,601,030
Sep 12, 2025	88.80	89.06	87.70	87.78	87.78	-1.67%	1,733,279
Sep 11, 2025	85.92	89.88	84.78	89.27	89.27	4.15%	3,462,750
Sep 10, 2025	88.24	88.92	85.48	85.71	85.71	-1.70%	1,950,435
Sep 9, 2025	89.63	89.63	87.12	87.19	87.19	-3.01%	1,882,865
Sep 8, 2025	88.06	91.93	87.76	89.90	89.90	2.29%	4,223,693
Sep 5, 2025	85.40	88.34	85.39	87.89	87.89	5.01%	2,839,241
Sep 4, 2025	84.00	84.64	82.93	83.70	83.70	0.24%	2,072,952
Sep 3, 2025	82.24	84.33	81.71	83.50	83.50	2.07%	1,691,254
Sep 2, 2025	82.50	82.90	81.17	81.81	81.81	-2.97%	2,582,100
Aug 29, 2025	85.53	85.70	84.13	84.31	84.31	-1.16%	1,070,290
Aug 28, 2025	84.38	85.34	83.28	85.30	85.30	1.32%	1,256,776
Aug 27, 2025	85.70	86.67	84.12	84.19	84.19	-1.74%	1,934,821
Aug 26, 2025	87.00	88.13	84.89	85.68	85.68	-1.45%	2,988,821
Aug 25, 2025	87.12	89.12	86.91	86.94	86.94	-0.57%	4,244,055
Aug 22, 2025	82.02	87.55	81.54	87.44	87.44	7.42%	5,447,227
Aug 21, 2025	80.60	82.22	80.08	81.40	81.40	0.37%	1,938,284
Aug 20, 2025	83.23	83.45	80.56	81.10	81.10	-2.87%	1,989,010
Aug 19, 2025	84.46	85.60	83.22	83.50	83.50	-1.18%	2,145,258
Aug 18, 2025	84.63	85.20	83.79	84.50	84.50	-0.72%	1,551,338
Aug 15, 2025	85.35	86.17	84.80	85.11	85.11	-0.19%	2,393,064
Aug 14, 2025	83.43	85.78	83.02	85.27	85.27	0.51%	4,300,732
Aug 13, 2025	81.00	84.86	79.84	84.84	84.84	5.83%	4,995,923
Aug 12, 2025	80.35	81.28	79.70	80.17	80.17	0.97%	3,728,479
Aug 11, 2025	80.71	81.48	78.40	79.40	79.40	-1.88%	2,569,206
Aug 8, 2025	83.91	83.91	80.73	80.92	80.92	-4.38%	2,975,391
Aug 7, 2025	82.69	88.07	82.36	84.63	84.63	-0.64%	4,602,540
Aug 6, 2025	82.55	85.52	81.96	85.18	85.18	3.25%	6,198,894
Aug 5, 2025	83.81	85.08	82.35	82.49	82.49	-1.39%	3,493,589
Aug 4, 2025	81.17	83.68	80.58	83.65	83.65	4.30%	2,716,662
Aug 1, 2025	79.17	80.28	77.93	80.20	80.20	0.82%	2,186,934
Jul 31, 2025	78.93	80.17	78.00	79.55	79.55	0.66%	1,630,502
Jul 30, 2025	79.62	80.64	78.77	79.03	79.03	-1.01%	1,277,243
Jul 29, 2025	81.98	82.11	79.59	79.84	79.84	-2.42%	2,355,326
Jul 28, 2025	81.50	81.92	80.91	81.82	81.82	0.81%	1,642,031
Jul 25, 2025	80.53	81.26	79.79	81.16	81.16	0.95%	1,929,274
Jul 24, 2025	79.92	80.77	79.16	80.40	80.40	-0.20%	2,373,232
Jul 23, 2025	80.72	81.57	79.73	80.56	80.56	0.47%	1,986,714
Jul 22, 2025	77.64	80.54	77.48	80.18	80.18	3.11%	2,463,703
Jul 21, 2025	78.29	78.84	76.53	77.76	77.76	0.39%	2,753,848
Jul 18, 2025	78.00	78.30	77.08	77.46	77.46	-0.17%	2,342,714
Jul 17, 2025	77.38	78.55	77.01	77.60	77.60	0.84%	2,015,078
Jul 16, 2025	77.27	77.79	75.80	76.95	76.95	0.43%	2,128,686
Jul 15, 2025	79.35	79.91	76.57	76.62	76.62	-2.85%	2,636,207