Zillow Group, Inc. (Z)
NASDAQ: Z · Real-Time Price · USD
71.38
+1.62 (2.32%)
Oct 14, 2025, 10:41 AM EDT - Market open
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 69.23 | 70.36 | 69.20 | 71.23 | - | 2.11% | 171,886 |
| Oct 13, 2025 | 70.18 | 70.50 | 69.00 | 69.76 | 69.76 | 0.10% | 1,445,060 |
| Oct 10, 2025 | 71.49 | 71.57 | 69.36 | 69.69 | 69.69 | -1.60% | 2,585,567 |
| Oct 9, 2025 | 71.70 | 71.70 | 69.91 | 70.82 | 70.82 | -0.90% | 2,224,456 |
| Oct 8, 2025 | 72.66 | 72.92 | 71.01 | 71.46 | 71.46 | -1.75% | 2,660,144 |
| Oct 7, 2025 | 73.98 | 74.10 | 71.47 | 72.73 | 72.73 | -1.72% | 3,141,927 |
| Oct 6, 2025 | 76.70 | 76.87 | 72.99 | 74.00 | 74.00 | -3.63% | 4,508,828 |
| Oct 3, 2025 | 76.94 | 78.11 | 76.54 | 76.79 | 76.79 | 2.59% | 2,512,754 |
| Oct 2, 2025 | 73.78 | 75.06 | 73.23 | 74.85 | 74.85 | 1.86% | 2,636,679 |
| Oct 1, 2025 | 76.97 | 77.09 | 73.04 | 73.48 | 73.48 | -4.63% | 5,770,424 |
| Sep 30, 2025 | 80.83 | 81.56 | 74.47 | 77.05 | 77.05 | -4.33% | 5,509,830 |
| Sep 29, 2025 | 80.14 | 80.90 | 79.00 | 80.54 | 80.54 | 1.33% | 2,057,730 |
| Sep 26, 2025 | 77.92 | 79.73 | 77.55 | 79.49 | 79.49 | 2.23% | 2,156,218 |
| Sep 25, 2025 | 78.13 | 78.86 | 77.53 | 77.75 | 77.75 | -1.58% | 2,842,995 |
| Sep 24, 2025 | 79.13 | 80.96 | 78.65 | 79.00 | 79.00 | -0.29% | 3,022,664 |
| Sep 23, 2025 | 81.61 | 81.90 | 78.95 | 79.23 | 79.23 | -2.23% | 4,508,585 |
| 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 |