Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	68.71	69.17	67.88	68.88	68.88	2.30%	2,439,740
May 1, 2025	67.78	68.66	67.29	67.33	67.33	-	1,858,075
Apr 30, 2025	66.20	67.43	65.24	67.33	67.33	0.19%	3,288,368
Apr 29, 2025	65.61	67.48	65.61	67.20	67.20	1.93%	2,069,268
Apr 28, 2025	66.09	66.61	65.19	65.93	65.93	-0.51%	2,210,397
Apr 25, 2025	65.41	66.95	65.05	66.27	66.27	0.67%	1,231,565
Apr 24, 2025	64.58	66.31	64.39	65.83	65.83	2.41%	1,671,288
Apr 23, 2025	65.10	66.85	64.04	64.28	64.28	2.47%	1,909,835
Apr 22, 2025	61.58	63.60	61.29	62.73	62.73	4.05%	2,436,969
Apr 21, 2025	62.00	62.18	60.00	60.29	60.29	-3.64%	2,027,603
Apr 17, 2025	62.12	63.37	62.08	62.57	62.57	0.16%	1,793,920
Apr 16, 2025	63.25	63.70	61.37	62.47	62.47	-2.53%	2,843,475
Apr 15, 2025	62.46	64.39	62.46	64.09	64.09	2.33%	1,941,437
Apr 14, 2025	62.85	62.91	61.44	62.63	62.63	2.40%	2,289,580
Apr 11, 2025	61.17	61.60	59.60	61.16	61.16	-1.05%	3,230,095
Apr 10, 2025	64.48	64.64	60.81	61.81	61.81	-6.43%	3,786,996
Apr 9, 2025	59.88	66.25	57.51	66.06	66.06	8.49%	9,023,781
Apr 8, 2025	67.37	67.37	60.00	60.89	60.89	-4.98%	5,236,828
Apr 7, 2025	63.96	68.97	63.18	64.08	64.08	-3.70%	6,812,516
Apr 4, 2025	66.75	69.55	64.95	66.54	66.54	-2.88%	6,648,294
Apr 3, 2025	68.41	70.00	67.03	68.51	68.51	-3.90%	4,246,204
Apr 2, 2025	69.02	71.92	69.00	71.29	71.29	2.18%	1,867,364
Apr 1, 2025	68.66	70.25	68.20	69.77	69.77	1.76%	2,122,791
Mar 31, 2025	67.54	68.90	66.13	68.56	68.56	-0.26%	2,322,412
Mar 28, 2025	70.96	70.96	68.26	68.74	68.74	-2.29%	1,988,437
Mar 27, 2025	70.84	71.73	70.11	70.35	70.35	-1.64%	2,054,257
Mar 26, 2025	73.75	74.36	71.33	71.52	71.52	-2.77%	2,909,725
Mar 25, 2025	73.86	74.49	72.71	73.56	73.56	-0.12%	2,678,026
Mar 24, 2025	72.44	74.18	71.98	73.65	73.65	3.37%	2,592,826
Mar 21, 2025	70.26	71.70	69.50	71.25	71.25	0.44%	4,112,284
Mar 20, 2025	69.82	73.63	69.66	70.94	70.94	0.52%	3,665,466
Mar 19, 2025	69.25	71.82	68.51	70.57	70.57	1.41%	3,119,619
Mar 18, 2025	70.28	70.70	69.31	69.59	69.59	-1.90%	2,347,264
Mar 17, 2025	70.58	71.80	69.71	70.94	70.94	0.51%	2,559,629
Mar 14, 2025	69.90	71.23	69.31	70.58	70.58	3.23%	2,287,455
Mar 13, 2025	71.54	71.94	68.24	68.37	68.37	-4.62%	2,251,954
Mar 12, 2025	72.00	72.45	70.38	71.68	71.68	2.15%	2,656,395
Mar 11, 2025	72.87	73.11	69.55	70.17	70.17	-2.89%	3,987,493
Mar 10, 2025	73.01	74.34	70.45	72.26	72.26	-4.37%	3,166,509
Mar 7, 2025	74.10	76.46	72.00	75.56	75.56	2.01%	2,935,369
Mar 6, 2025	75.65	76.78	73.57	74.07	74.07	-3.69%	3,022,914
Mar 5, 2025	74.24	77.21	74.15	76.91	76.91	3.33%	2,253,414
Mar 4, 2025	73.11	76.13	71.37	74.43	74.43	0.20%	3,564,498
Mar 3, 2025	76.88	78.04	73.66	74.28	74.28	-3.10%	3,398,616
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