Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	43.11	43.42	43.11	43.42	-	1.21%	72,778
Mar 13, 2026	41.98	43.92	41.87	42.90	42.90	4.00%	2,980,629
Mar 12, 2026	44.23	45.50	41.14	41.25	41.25	-8.13%	4,634,892
Mar 11, 2026	44.04	45.12	43.43	44.90	44.90	1.91%	3,266,903
Mar 10, 2026	45.14	45.40	43.27	44.06	44.06	-2.63%	3,398,875
Mar 9, 2026	44.82	45.35	43.60	45.25	45.25	-1.44%	5,542,456
Mar 6, 2026	45.94	46.02	44.64	45.91	45.91	-1.61%	3,659,285
Mar 5, 2026	46.50	49.13	46.16	46.66	46.66	1.83%	4,882,669
Mar 4, 2026	45.00	46.80	45.00	45.82	45.82	1.30%	3,633,508
Mar 3, 2026	42.85	46.29	42.35	45.23	45.23	3.88%	5,739,680
Mar 2, 2026	43.10	44.27	42.67	43.54	43.54	-2.42%	3,958,566
Feb 27, 2026	45.42	46.25	44.26	44.62	44.62	-4.35%	7,852,369
Feb 26, 2026	45.74	47.31	45.65	46.65	46.65	2.96%	3,665,396
Feb 25, 2026	43.43	45.53	42.69	45.31	45.31	3.61%	4,707,570
Feb 24, 2026	42.55	43.83	41.91	43.73	43.73	2.10%	4,807,084
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