Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	27.89	28.25	27.50	27.97	27.97	0.47%	4,062,753
Oct 12, 2026	28.87	29.02	27.83	27.84	27.84	-4.03%	4,740,216
Oct 9, 2026	29.31	29.45	28.42	29.01	29.01	-0.55%	4,399,310
Oct 8, 2026	27.01	29.28	27.01	29.17	29.17	6.93%	9,131,484
Oct 7, 2026	27.45	27.66	26.96	27.28	27.28	-1.52%	2,822,374
Oct 6, 2026	27.49	28.16	27.28	27.70	27.70	1.06%	2,689,050
Oct 5, 2026	27.50	27.90	27.20	27.41	27.41	-	2,445,588
Oct 2, 2026	28.10	28.25	27.35	27.41	27.41	-1.23%	3,271,582
Oct 1, 2026	27.67	28.07	26.67	27.75	27.75	2.29%	4,510,705
Sep 30, 2026	27.41	27.57	26.93	27.13	27.13	-0.77%	4,154,525
Sep 29, 2026	27.50	27.66	27.02	27.34	27.34	-0.36%	6,772,863
Sep 28, 2026	28.24	28.29	27.20	27.44	27.44	-3.48%	5,009,123
Sep 25, 2026	28.26	28.82	28.11	28.43	28.43	1.03%	4,349,717
Sep 24, 2026	28.83	29.20	27.64	28.14	28.14	-1.78%	6,643,591
Sep 23, 2026	30.57	30.91	28.60	28.65	28.65	-7.43%	7,428,237
Sep 22, 2026	31.47	31.59	30.10	30.95	30.95	0.98%	3,654,789
Sep 21, 2026	30.00	30.85	29.83	30.65	30.65	2.82%	3,245,539
Sep 18, 2026	29.97	30.64	29.73	29.81	29.81	-0.96%	6,536,875
Sep 17, 2026	31.77	31.78	30.02	30.10	30.10	-3.86%	4,178,080
Sep 16, 2026	32.31	32.38	31.03	31.31	31.31	-3.72%	3,875,393
Sep 15, 2026	32.89	33.06	32.10	32.52	32.52	-1.99%	1,761,948
Sep 14, 2026	32.69	33.54	32.51	33.18	33.18	2.09%	2,431,685
Sep 11, 2026	31.65	32.66	31.20	32.50	32.50	4.00%	2,933,510
Sep 10, 2026	31.73	31.94	31.05	31.25	31.25	-2.77%	3,988,389
Sep 9, 2026	32.22	32.67	31.82	32.14	32.14	-0.68%	2,942,496
Sep 8, 2026	33.72	34.38	32.25	32.36	32.36	-6.45%	5,125,755
Sep 4, 2026	34.81	35.00	34.04	34.59	34.59	-2.12%	3,785,137
Sep 3, 2026	35.71	36.54	34.43	35.34	35.34	2.20%	2,741,087
Sep 2, 2026	33.56	34.99	33.47	34.58	34.58	3.38%	2,652,227
Sep 1, 2026	34.20	34.58	33.12	33.45	33.45	-4.32%	3,693,827
Aug 31, 2026	35.27	35.64	34.80	34.96	34.96	-1.96%	3,059,163
Aug 28, 2026	35.65	36.83	35.32	35.66	35.66	0.65%	2,689,011
Aug 27, 2026	35.13	35.58	34.21	35.43	35.43	1.37%	4,338,514
Aug 26, 2026	36.10	36.37	34.93	34.95	34.95	-3.16%	2,297,918
Aug 25, 2026	37.48	37.58	35.93	36.09	36.09	-2.59%	3,426,568
Aug 24, 2026	35.67	37.15	35.65	37.05	37.05	3.26%	3,164,990
Aug 21, 2026	35.84	36.49	35.34	35.88	35.88	0.45%	1,885,219
Aug 20, 2026	35.78	36.37	35.08	35.72	35.72	-2.35%	2,212,169
Aug 19, 2026	35.26	37.41	35.26	36.58	36.58	5.81%	3,548,693
Aug 18, 2026	34.42	35.14	34.04	34.57	34.57	2.52%	3,352,737
Aug 17, 2026	34.60	34.61	33.41	33.72	33.72	-3.05%	5,039,359
Aug 14, 2026	35.97	36.32	34.52	34.78	34.78	-3.17%	2,774,720
Aug 13, 2026	33.76	36.22	33.11	35.92	35.92	8.00%	4,655,666
Aug 12, 2026	33.75	34.40	32.69	33.26	33.26	-2.58%	2,906,181
Aug 11, 2026	33.09	34.84	32.50	34.14	34.14	1.16%	3,482,713
Aug 10, 2026	33.40	34.50	32.73	33.75	33.75	0.42%	4,154,192
Aug 7, 2026	33.48	34.63	33.00	33.61	33.61	0.54%	4,930,899
Aug 6, 2026	30.81	33.54	29.86	33.43	33.43	-7.40%	11,515,624
Aug 5, 2026	36.32	36.84	35.83	36.10	36.10	-0.50%	4,764,748
Aug 4, 2026	34.89	36.36	34.70	36.28	36.28	3.30%	2,830,378