Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	81.88	84.75	81.68	83.77	83.77	1.97%	3,322,852
Nov 21, 2024	78.13	82.68	77.30	82.15	82.15	5.48%	5,310,559
Nov 20, 2024	75.35	78.33	75.34	77.88	77.88	3.50%	4,073,722
Nov 19, 2024	73.00	75.42	72.77	75.25	75.25	2.63%	3,575,684
Nov 18, 2024	72.59	73.43	72.20	73.32	73.32	0.38%	1,968,737
Nov 15, 2024	73.05	73.90	72.02	73.04	73.04	-1.71%	2,931,786
Nov 14, 2024	74.00	75.20	73.60	74.31	74.31	-0.48%	2,630,952
Nov 13, 2024	75.06	75.86	72.90	74.67	74.67	0.43%	3,077,703
Nov 12, 2024	75.50	76.69	73.96	74.35	74.35	-1.90%	3,166,177
Nov 11, 2024	74.12	75.92	73.35	75.79	75.79	2.57%	3,119,729
Nov 8, 2024	72.08	74.55	69.65	73.89	73.89	1.73%	4,988,788
Nov 7, 2024	68.55	74.05	67.94	72.63	72.63	23.77%	11,628,249
Nov 6, 2024	61.17	62.77	57.51	58.68	58.68	-6.56%	6,997,754
Nov 5, 2024	60.33	62.82	60.31	62.80	62.80	3.61%	2,624,622
Nov 4, 2024	59.83	62.74	59.79	60.61	60.61	1.35%	2,894,472
Nov 1, 2024	60.51	61.50	59.44	59.80	59.80	-0.48%	2,766,631
Oct 31, 2024	59.58	60.58	59.24	60.09	60.09	0.69%	2,747,924
Oct 30, 2024	58.72	60.33	58.71	59.68	59.68	2.33%	2,837,093
Oct 29, 2024	59.11	59.11	57.00	58.32	58.32	-2.46%	3,333,891
Oct 28, 2024	60.39	60.73	59.62	59.79	59.79	0.23%	2,090,047
Oct 25, 2024	60.34	61.10	59.55	59.65	59.65	-0.23%	2,805,545
Oct 24, 2024	59.81	60.96	59.54	59.79	59.79	0.39%	1,808,445
Oct 23, 2024	60.57	61.48	59.50	59.56	59.56	-1.83%	2,584,694
Oct 22, 2024	63.00	64.03	60.57	60.67	60.67	-3.61%	2,474,398
Oct 21, 2024	63.52	64.82	61.49	62.94	62.94	-1.21%	2,437,301
Oct 18, 2024	62.60	64.10	61.82	63.71	63.71	1.72%	2,032,841
Oct 17, 2024	62.96	63.36	61.12	62.63	62.63	-1.51%	2,559,912
Oct 16, 2024	63.76	64.34	63.16	63.59	63.59	0.33%	1,976,648
Oct 15, 2024	63.05	64.19	62.47	63.38	63.38	0.96%	3,645,157
Oct 14, 2024	62.79	63.09	61.90	62.78	62.78	0.05%	1,824,471
Oct 11, 2024	60.49	62.81	60.49	62.75	62.75	3.55%	2,468,349
Oct 10, 2024	59.38	60.91	59.19	60.60	60.60	0.30%	2,557,660
Oct 9, 2024	61.83	62.42	59.83	60.42	60.42	-2.96%	7,637,568
Oct 8, 2024	60.93	63.45	60.93	62.26	62.26	2.47%	2,730,032
Oct 7, 2024	62.28	62.40	60.04	60.76	60.76	-3.22%	3,462,580
Oct 4, 2024	63.97	64.99	62.21	62.78	62.78	-1.55%	3,416,923
Oct 3, 2024	63.01	63.84	62.43	63.77	63.77	0.33%	2,534,942
Oct 2, 2024	64.27	64.42	63.02	63.56	63.56	-1.69%	2,068,997
Oct 1, 2024	64.11	65.30	63.00	64.65	64.65	1.25%	2,278,675
Sep 30, 2024	65.10	66.01	63.26	63.85	63.85	-2.49%	3,403,112
Sep 27, 2024	66.46	66.80	64.84	65.48	65.48	-0.08%	1,776,840
Sep 26, 2024	67.22	67.26	65.34	65.53	65.53	-1.19%	3,153,267
Sep 25, 2024	67.03	67.44	65.75	66.32	66.32	-1.40%	2,801,354
Sep 24, 2024	65.49	67.34	65.24	67.26	67.26	2.66%	2,153,149
Sep 23, 2024	67.93	67.93	65.35	65.52	65.52	-2.34%	2,979,858
Sep 20, 2024	68.45	68.50	66.20	67.09	67.09	-1.11%	5,320,464
Sep 19, 2024	66.82	68.73	66.15	67.84	67.84	4.19%	4,972,329
Sep 18, 2024	63.09	67.60	61.92	65.11	65.11	3.66%	7,549,782
Sep 17, 2024	63.33	64.24	61.92	62.81	62.81	0.35%	4,527,449
Sep 16, 2024	61.06	63.05	60.36	62.59	62.59	4.77%	5,606,235
Sep 13, 2024	57.07	60.18	56.82	59.74	59.74	5.47%	5,744,388
Sep 12, 2024	56.11	56.82	55.46	56.64	56.64	1.22%	2,144,538
Sep 11, 2024	55.68	56.29	53.90	55.96	55.96	-0.39%	2,681,687
Sep 10, 2024	54.23	56.26	53.68	56.18	56.18	3.88%	3,145,351
Sep 9, 2024	53.44	54.44	53.03	54.08	54.08	1.43%	2,202,712
Sep 6, 2024	54.15	55.42	52.86	53.32	53.32	-0.54%	2,531,063
Sep 5, 2024	54.09	54.79	53.45	53.61	53.61	-0.43%	1,758,932
Sep 4, 2024	53.56	54.70	53.09	53.84	53.84	-0.31%	2,133,691
Sep 3, 2024	54.87	56.26	53.52	54.01	54.01	-2.33%	2,962,600
Aug 30, 2024	56.30	56.40	54.60	55.30	55.30	-1.02%	2,946,141
Aug 29, 2024	56.78	56.95	55.79	55.87	55.87	-0.87%	2,375,664
Aug 28, 2024	56.89	57.11	55.73	56.36	56.36	-1.67%	2,444,341
Aug 27, 2024	56.74	57.54	55.70	57.32	57.32	-0.37%	3,226,942
Aug 26, 2024	56.56	58.29	56.56	57.53	57.53	2.09%	5,418,402
Aug 23, 2024	53.98	57.08	53.81	56.35	56.35	5.19%	5,370,629
Aug 22, 2024	55.00	55.30	53.45	53.57	53.57	-2.16%	3,492,183
Aug 21, 2024	55.13	55.29	53.93	54.75	54.75	0.26%	2,991,503
Aug 20, 2024	55.60	56.52	54.22	54.61	54.61	-1.78%	3,544,085
Aug 19, 2024	53.55	55.72	53.34	55.60	55.60	3.73%	3,553,512
Aug 16, 2024	52.54	53.69	52.45	53.60	53.60	0.51%	3,245,387
Aug 15, 2024	53.72	54.19	52.60	53.33	53.33	-0.54%	3,231,920
Aug 14, 2024	53.75	54.13	51.94	53.62	53.62	0.39%	3,778,854
Aug 13, 2024	51.77	53.59	51.16	53.41	53.41	4.64%	3,403,166
Aug 12, 2024	52.00	52.03	50.59	51.04	51.04	-1.69%	3,423,593
Aug 9, 2024	49.82	52.04	49.63	51.92	51.92	5.10%	5,964,574
Aug 8, 2024	48.33	50.41	46.75	49.40	49.40	18.27%	12,987,920
Aug 7, 2024	42.49	43.80	41.67	41.77	41.77	-1.51%	7,188,774
Aug 6, 2024	43.14	43.48	42.37	42.41	42.41	-0.98%	3,295,070
Aug 5, 2024	42.62	43.65	41.75	42.83	42.83	-3.45%	5,628,778
Aug 2, 2024	44.74	44.85	43.50	44.36	44.36	-2.63%	5,714,905
Aug 1, 2024	49.50	49.54	45.12	45.56	45.56	-6.45%	3,842,311
Jul 31, 2024	49.70	50.80	48.60	48.70	48.70	-1.12%	3,946,130
Jul 30, 2024	49.38	49.46	48.28	49.25	49.25	0.22%	2,737,173
Jul 29, 2024	49.50	50.27	48.89	49.14	49.14	-0.30%	2,097,480
Jul 26, 2024	49.69	50.46	48.58	49.29	49.29	1.69%	2,617,914
Jul 25, 2024	47.41	49.43	47.14	48.47	48.47	2.04%	3,841,344
Jul 24, 2024	50.88	51.42	47.36	47.50	47.50	-7.32%	4,466,263
Jul 23, 2024	51.14	52.32	50.98	51.25	51.25	-0.58%	3,813,200
Jul 22, 2024	50.70	51.69	50.42	51.55	51.55	2.26%	2,693,515
Jul 19, 2024	50.92	51.14	50.05	50.41	50.41	-1.10%	2,729,522
Jul 18, 2024	52.50	53.62	50.50	50.97	50.97	-3.32%	3,267,417
Jul 17, 2024	53.03	54.28	52.68	52.72	52.72	-2.41%	4,027,093
Jul 16, 2024	52.00	54.08	51.88	54.02	54.02	4.61%	5,272,760
Jul 15, 2024	50.36	51.93	49.71	51.64	51.64	2.70%	3,001,665
Jul 12, 2024	49.94	50.82	49.04	50.28	50.28	1.78%	3,696,210
Jul 11, 2024	48.64	49.82	48.37	49.40	49.40	4.33%	4,065,982
Jul 10, 2024	48.39	48.56	46.37	47.35	47.35	-1.23%	2,466,655
Jul 9, 2024	46.85	48.06	46.18	47.94	47.94	2.30%	2,852,774
Jul 8, 2024	46.32	47.19	45.25	46.86	46.86	1.36%	2,985,018
Jul 5, 2024	45.80	46.50	45.42	46.23	46.23	0.94%	1,744,036