Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	76.88	78.04	73.66	74.28	74.28	-3.10%	3,204,369
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
Jan 30, 2025	83.99	85.00	83.69	83.92	83.92	1.48%	2,193,578
Jan 29, 2025	84.32	84.42	81.70	82.70	82.70	-1.73%	2,152,012
Jan 28, 2025	80.93	84.98	80.93	84.16	84.16	3.57%	2,210,757
Jan 27, 2025	78.80	81.31	78.53	81.26	81.26	1.58%	1,858,800
Jan 24, 2025	79.99	80.75	79.69	80.00	80.00	0.11%	1,348,374
Jan 23, 2025	78.48	80.03	78.30	79.91	79.91	1.04%	1,891,062
Jan 22, 2025	78.26	79.79	78.23	79.09	79.09	1.29%	1,666,789
Jan 21, 2025	78.97	79.08	77.58	78.08	78.08	0.28%	2,466,944
Jan 17, 2025	77.97	78.54	76.96	77.86	77.86	1.75%	2,853,870
Jan 16, 2025	75.08	77.04	74.64	76.52	76.52	1.59%	2,056,844
Jan 15, 2025	75.47	77.33	74.75	75.32	75.32	4.84%	4,085,304
Jan 14, 2025	71.55	72.57	70.89	71.84	71.84	1.43%	2,068,710
Jan 13, 2025	70.45	70.94	69.09	70.83	70.83	-0.56%	3,452,464
Jan 10, 2025	69.68	71.45	69.02	71.23	71.23	0.23%	2,267,719
Jan 8, 2025	72.36	72.41	70.34	71.07	71.07	-2.27%	3,836,902
Jan 7, 2025	75.72	75.93	72.26	72.72	72.72	-3.63%	2,125,638
Jan 6, 2025	75.24	76.29	74.90	75.46	75.46	1.10%	1,531,476
Jan 3, 2025	73.61	74.68	72.83	74.64	74.64	2.05%	2,154,528
Jan 2, 2025	74.71	74.71	72.22	73.14	73.14	-1.23%	2,121,752
Dec 31, 2024	75.21	75.43	73.85	74.05	74.05	-0.75%	2,996,836
Dec 30, 2024	75.25	75.42	74.28	74.61	74.61	-2.06%	1,734,172
Dec 27, 2024	76.54	76.88	75.53	76.18	76.18	-1.05%	1,320,502
Dec 26, 2024	76.34	77.53	75.87	76.99	76.99	-0.28%	944,020
Dec 24, 2024	76.91	77.26	75.97	77.21	77.21	0.68%	749,991
Dec 23, 2024	77.00	77.77	75.83	76.69	76.69	-0.52%	1,464,442
Dec 20, 2024	74.53	77.90	74.13	77.09	77.09	3.21%	4,294,798
Dec 19, 2024	76.37	77.21	74.62	74.69	74.69	-1.03%	3,466,364
Dec 18, 2024	81.28	81.61	75.07	75.47	75.47	-6.56%	2,624,891
Dec 17, 2024	81.73	82.99	80.21	80.77	80.77	-1.07%	1,965,492
Dec 16, 2024	80.66	81.78	80.32	81.64	81.64	2.14%	3,515,409
Dec 13, 2024	80.33	81.05	79.48	79.93	79.93	-0.50%	2,121,843
Dec 12, 2024	81.25	82.16	79.90	80.33	80.33	-1.88%	2,899,486
Dec 11, 2024	82.37	83.13	81.75	81.87	81.87	-0.18%	2,298,772
Dec 10, 2024	81.33	83.25	81.33	82.02	82.02	-0.02%	2,164,925
Dec 9, 2024	82.32	83.27	81.87	82.04	82.04	-0.22%	2,316,689
Dec 6, 2024	82.19	83.75	81.96	82.22	82.22	1.13%	2,445,595
Dec 5, 2024	82.72	83.49	81.19	81.30	81.30	-1.44%	1,691,790
Dec 4, 2024	83.82	84.24	81.83	82.49	82.49	-1.76%	3,108,221
Dec 3, 2024	83.50	84.70	82.77	83.97	83.97	0.32%	2,621,338
Dec 2, 2024	84.51	84.90	83.22	83.70	83.70	-1.19%	2,173,661
Nov 29, 2024	86.26	86.88	84.58	84.71	84.71	-0.87%	1,379,843
Nov 27, 2024	84.75	85.99	84.18	85.45	85.45	0.71%	2,114,522
Nov 26, 2024	82.67	85.75	82.57	84.85	84.85	0.60%	2,350,838
Nov 25, 2024	84.97	86.37	83.32	84.34	84.34	0.68%	4,239,288
Nov 22, 2024	81.88	84.75	81.68	83.77	83.77	1.97%	3,351,773
Nov 21, 2024	78.13	82.68	77.30	82.15	82.15	5.48%	5,310,559
Nov 20, 2024	75.35	78.33	75.34	77.88	77.88	3.50%	4,073,722
Nov 19, 2024	73.00	75.42	72.77	75.25	75.25	2.63%	3,575,684
Nov 18, 2024	72.59	73.43	72.20	73.32	73.32	0.38%	1,968,737
Nov 15, 2024	73.05	73.90	72.02	73.04	73.04	-1.71%	2,931,786
Nov 14, 2024	74.00	75.20	73.60	74.31	74.31	-0.48%	2,630,952
Nov 13, 2024	75.06	75.86	72.90	74.67	74.67	0.43%	3,077,703
Nov 12, 2024	75.50	76.69	73.96	74.35	74.35	-1.90%	3,166,177
Nov 11, 2024	74.12	75.92	73.35	75.79	75.79	2.57%	3,119,729
Nov 8, 2024	72.08	74.55	69.65	73.89	73.89	1.73%	4,988,788
Nov 7, 2024	68.55	74.05	67.94	72.63	72.63	23.77%	11,628,249
Nov 6, 2024	61.17	62.77	57.51	58.68	58.68	-6.56%	6,997,754
Nov 5, 2024	60.33	62.82	60.31	62.80	62.80	3.61%	2,624,622
Nov 4, 2024	59.83	62.74	59.79	60.61	60.61	1.35%	2,894,472
Nov 1, 2024	60.51	61.50	59.44	59.80	59.80	-0.48%	2,766,631
Oct 31, 2024	59.58	60.58	59.24	60.09	60.09	0.69%	2,747,924
Oct 30, 2024	58.72	60.33	58.71	59.68	59.68	2.33%	2,837,093
Oct 29, 2024	59.11	59.11	57.00	58.32	58.32	-2.46%	3,333,891
Oct 28, 2024	60.39	60.73	59.62	59.79	59.79	0.23%	2,090,047
Oct 25, 2024	60.34	61.10	59.55	59.65	59.65	-0.23%	2,805,545
Oct 24, 2024	59.81	60.96	59.54	59.79	59.79	0.39%	1,808,445
Oct 23, 2024	60.57	61.48	59.50	59.56	59.56	-1.83%	2,584,694
Oct 22, 2024	63.00	64.03	60.57	60.67	60.67	-3.61%	2,474,398
Oct 21, 2024	63.52	64.82	61.49	62.94	62.94	-1.21%	2,437,301
Oct 18, 2024	62.60	64.10	61.82	63.71	63.71	1.72%	2,032,841
Oct 17, 2024	62.96	63.36	61.12	62.63	62.63	-1.51%	2,559,912
Oct 16, 2024	63.76	64.34	63.16	63.59	63.59	0.33%	1,976,648
Oct 15, 2024	63.05	64.19	62.47	63.38	63.38	0.96%	3,645,157
Oct 14, 2024	62.79	63.09	61.90	62.78	62.78	0.05%	1,824,471
Oct 11, 2024	60.49	62.81	60.49	62.75	62.75	3.55%	2,468,349
Oct 10, 2024	59.38	60.91	59.19	60.60	60.60	0.30%	2,557,660
Oct 9, 2024	61.83	62.42	59.83	60.42	60.42	-2.96%	7,637,568
Oct 8, 2024	60.93	63.45	60.93	62.26	62.26	2.47%	2,730,032
Oct 7, 2024	62.28	62.40	60.04	60.76	60.76	-3.22%	3,462,580