Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	73.95	74.22	72.90	73.18	-	-2.00%	1,170,392
Nov 3, 2025	74.41	76.80	73.58	74.67	74.67	-0.41%	3,785,890
Oct 31, 2025	72.05	75.41	69.83	74.98	74.98	4.55%	6,285,176
Oct 30, 2025	71.47	73.74	71.27	71.72	71.72	0.28%	4,046,014
Oct 29, 2025	74.87	74.87	71.43	71.52	71.52	-5.55%	3,886,027
Oct 28, 2025	76.71	76.93	75.17	75.72	75.72	-1.35%	1,910,361
Oct 27, 2025	76.95	78.10	76.41	76.76	76.76	-0.47%	2,228,896
Oct 24, 2025	79.00	79.40	77.09	77.12	77.12	-1.18%	2,412,932
Oct 23, 2025	77.20	78.21	76.00	78.04	78.04	0.87%	1,849,161
Oct 22, 2025	76.93	77.77	75.72	77.37	77.37	0.05%	2,226,478
Oct 21, 2025	74.23	77.91	74.15	77.33	77.33	3.58%	3,142,912
Oct 20, 2025	73.51	74.81	73.30	74.66	74.66	2.33%	2,329,537
Oct 17, 2025	72.69	73.15	71.29	72.96	72.96	-1.42%	1,933,004
Oct 16, 2025	73.46	75.28	73.42	74.01	74.01	1.11%	3,144,303
Oct 15, 2025	72.84	73.44	71.75	73.20	73.20	1.23%	2,470,130
Oct 14, 2025	69.23	72.87	69.20	72.31	72.31	3.66%	2,250,194
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