Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	44.86	45.76	42.59	42.83	42.83	-5.79%	4,385,408
Feb 20, 2026	45.52	47.31	44.97	45.46	45.46	-0.20%	4,050,161
Feb 19, 2026	44.61	45.60	44.36	45.55	45.55	1.27%	4,704,010
Feb 18, 2026	43.73	45.24	43.51	44.98	44.98	2.30%	6,539,383
Feb 17, 2026	43.95	44.86	42.69	43.97	43.97	1.20%	6,145,185
Feb 13, 2026	44.31	45.29	42.50	43.45	43.45	-0.84%	10,771,163
Feb 12, 2026	45.67	46.88	43.36	43.82	43.82	-4.03%	9,443,605
Feb 11, 2026	52.04	53.00	44.02	45.66	45.66	-16.54%	16,474,914
Feb 10, 2026	54.32	56.25	54.32	54.71	54.71	0.79%	4,957,062
Feb 9, 2026	54.63	55.25	54.12	54.28	54.28	-1.26%	3,775,422
Feb 6, 2026	54.16	58.16	53.73	54.97	54.97	1.78%	7,910,127
Feb 5, 2026	56.53	57.71	53.61	54.01	54.01	-4.47%	5,007,818
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
Jan 21, 2026	66.83	66.87	63.81	64.92	64.92	-1.46%	4,704,014
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