Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	66.47	67.02	64.67	66.16	66.16	0.27%	2,365,724
Jan 28, 2026	67.17	67.39	65.82	65.98	65.98	-0.96%	1,857,160
Jan 27, 2026	69.93	70.49	66.43	66.62	66.62	-4.23%	1,786,916
Jan 26, 2026	68.61	69.85	68.02	69.57	69.57	2.30%	2,438,294
Jan 23, 2026	68.52	69.00	66.82	68.00	68.00	-0.86%	2,508,410
Jan 22, 2026	65.73	68.77	65.00	68.59	68.59	5.65%	3,183,496
Jan 21, 2026	66.83	66.87	63.81	64.92	64.92	-1.46%	4,702,785
Jan 20, 2026	67.10	67.44	65.32	65.88	65.88	-3.87%	3,338,244
Jan 16, 2026	68.20	70.48	67.69	68.53	68.53	0.94%	2,213,927
Jan 15, 2026	68.18	68.23	66.80	67.89	67.89	0.50%	1,636,816
Jan 14, 2026	69.06	69.32	66.90	67.55	67.55	-1.87%	2,755,583
Jan 13, 2026	67.88	68.88	67.06	68.84	68.84	0.98%	2,664,083
Jan 12, 2026	68.38	68.77	66.99	68.17	68.17	-0.84%	2,410,566
Jan 9, 2026	71.00	72.53	68.68	68.75	68.75	-1.72%	4,740,654
Jan 8, 2026	68.22	70.15	66.58	69.95	69.95	2.61%	2,910,514
Jan 7, 2026	67.24	70.00	64.75	68.17	68.17	2.39%	4,595,048
Jan 6, 2026	65.75	66.90	64.11	66.58	66.58	0.83%	1,820,552
Jan 5, 2026	66.05	68.30	65.92	66.03	66.03	0.17%	3,058,927
Jan 2, 2026	68.55	69.00	65.71	65.92	65.92	-3.37%	2,906,986
Dec 31, 2025	69.14	69.39	68.16	68.22	68.22	-1.64%	2,233,633
Dec 30, 2025	69.81	70.10	69.05	69.36	69.36	-0.72%	1,618,139
Dec 29, 2025	69.81	70.39	69.19	69.86	69.86	0.07%	1,313,142
Dec 26, 2025	69.17	70.00	69.17	69.81	69.81	0.79%	1,158,996
Dec 24, 2025	68.66	70.25	68.66	69.26	69.26	0.77%	930,783
Dec 23, 2025	68.29	69.00	68.05	68.73	68.73	0.09%	1,063,935
Dec 22, 2025	68.87	70.35	68.14	68.67	68.67	-0.42%	2,311,869
Dec 19, 2025	67.87	69.30	67.42	68.96	68.96	2.15%	3,782,711
Dec 18, 2025	69.96	70.37	66.75	67.51	67.51	-1.83%	4,564,880
Dec 17, 2025	69.87	70.84	68.71	68.77	68.77	-1.86%	3,088,382
Dec 16, 2025	68.33	71.46	68.33	70.07	70.07	2.47%	3,688,450
Dec 15, 2025	68.87	69.71	65.07	68.38	68.38	-8.47%	11,068,166
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