Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	39.78	42.21	39.05	40.60	40.60	0.27%	3,603,390
Apr 1, 2026	41.75	42.00	39.97	40.49	40.49	-2.15%	4,509,076
Mar 31, 2026	41.58	42.27	40.06	41.38	41.38	1.45%	4,735,907
Mar 30, 2026	40.87	41.75	40.52	40.79	40.79	0.87%	3,533,214
Mar 27, 2026	41.29	41.57	40.08	40.44	40.44	-3.39%	4,269,822
Mar 26, 2026	43.15	44.64	41.86	41.86	41.86	-3.99%	3,039,788
Mar 25, 2026	45.97	46.44	42.43	43.60	43.60	-3.77%	3,925,446
Mar 24, 2026	44.31	45.49	43.06	45.31	45.31	1.09%	5,704,858
Mar 23, 2026	44.57	45.62	44.07	44.82	44.82	1.98%	2,753,845
Mar 20, 2026	45.30	45.54	43.64	43.95	43.95	-3.49%	5,935,254
Mar 19, 2026	45.58	46.41	44.62	45.54	45.54	-1.58%	4,286,466
Mar 18, 2026	44.57	46.49	44.23	46.27	46.27	2.30%	5,747,617
Mar 17, 2026	42.71	45.26	42.43	45.23	45.23	6.78%	5,974,160
Mar 16, 2026	43.06	43.70	42.29	42.36	42.36	-1.26%	3,662,138
Mar 13, 2026	41.98	43.92	41.87	42.90	42.90	4.00%	2,980,645
Mar 12, 2026	44.23	45.50	41.14	41.25	41.25	-8.13%	4,646,876
Mar 11, 2026	44.04	45.12	43.43	44.90	44.90	1.91%	3,272,264
Mar 10, 2026	45.14	45.40	43.27	44.06	44.06	-2.63%	3,400,315
Mar 9, 2026	44.82	45.35	43.60	45.25	45.25	-1.44%	5,553,316
Mar 6, 2026	45.94	46.02	44.64	45.91	45.91	-1.61%	3,708,258
Mar 5, 2026	46.50	49.13	46.16	46.66	46.66	1.83%	4,935,367
Mar 4, 2026	45.00	46.80	45.00	45.82	45.82	1.30%	3,681,845
Mar 3, 2026	42.85	46.29	42.35	45.23	45.23	3.88%	5,739,791
Mar 2, 2026	43.10	44.27	42.67	43.54	43.54	-2.42%	3,966,858
Feb 27, 2026	45.42	46.25	44.26	44.62	44.62	-4.35%	7,865,225
Feb 26, 2026	45.74	47.31	45.65	46.65	46.65	2.96%	3,747,272
Feb 25, 2026	43.43	45.53	42.69	45.31	45.31	3.61%	4,738,961
Feb 24, 2026	42.55	43.83	41.91	43.73	43.73	2.10%	4,864,432
Feb 23, 2026	44.86	45.76	42.59	42.83	42.83	-5.79%	4,473,246
Feb 20, 2026	45.52	47.31	44.97	45.46	45.46	-0.20%	5,060,754
Feb 19, 2026	44.61	45.60	44.36	45.55	45.55	1.27%	4,917,125
Feb 18, 2026	43.73	45.24	43.51	44.98	44.98	2.30%	6,719,282
Feb 17, 2026	43.95	44.86	42.69	43.97	43.97	1.20%	6,240,357
Feb 13, 2026	44.31	45.29	42.50	43.45	43.45	-0.84%	10,828,416
Feb 12, 2026	45.67	46.88	43.36	43.82	43.82	-4.03%	9,468,452
Feb 11, 2026	52.04	53.00	44.02	45.66	45.66	-16.54%	17,270,903
Feb 10, 2026	54.32	56.25	54.32	54.71	54.71	0.79%	5,122,199
Feb 9, 2026	54.63	55.25	54.12	54.28	54.28	-1.26%	3,951,225
Feb 6, 2026	54.16	58.16	53.73	54.97	54.97	1.78%	7,914,726
Feb 5, 2026	56.53	57.71	53.61	54.01	54.01	-4.47%	5,008,341
Feb 4, 2026	58.78	59.04	55.83	56.54	56.54	-4.07%	8,672,337
Feb 3, 2026	62.52	62.78	58.72	58.94	58.94	-5.73%	5,481,031
Feb 2, 2026	63.03	64.25	62.32	62.52	62.52	-0.81%	2,979,308
Jan 30, 2026	65.82	65.83	62.66	63.03	63.03	-4.73%	2,417,630
Jan 29, 2026	66.47	67.02	64.67	66.16	66.16	0.27%	2,366,847
Jan 28, 2026	67.17	67.39	65.82	65.98	65.98	-0.96%	1,858,415
Jan 27, 2026	69.93	70.49	66.43	66.62	66.62	-4.23%	1,787,630
Jan 26, 2026	68.61	69.85	68.02	69.57	69.57	2.30%	2,441,348
Jan 23, 2026	68.52	69.00	66.82	68.00	68.00	-0.86%	2,510,042
Jan 22, 2026	65.73	68.77	65.00	68.59	68.59	5.65%	3,186,544