Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	35.87	36.54	34.89	35.06	35.06	-2.39%	3,320,302
Jun 4, 2026	36.36	36.99	35.51	35.92	35.92	1.15%	4,950,050
Jun 3, 2026	36.24	36.24	34.37	35.51	35.51	-2.36%	4,953,290
Jun 2, 2026	36.04	37.24	34.95	36.37	36.37	0.33%	3,909,499
Jun 1, 2026	35.37	36.48	34.64	36.25	36.25	3.57%	4,467,578
May 29, 2026	35.53	35.77	34.75	35.00	35.00	-1.24%	18,888,199
May 28, 2026	35.76	35.91	35.31	35.44	35.44	-1.69%	3,523,248
May 27, 2026	35.79	37.64	35.70	36.05	36.05	0.87%	3,387,067
May 26, 2026	36.01	36.96	35.59	35.74	35.74	-1.65%	3,754,714
May 22, 2026	36.54	37.12	35.80	36.34	36.34	-1.12%	2,853,750
May 21, 2026	35.97	36.77	35.22	36.75	36.75	0.77%	4,754,389
May 20, 2026	35.74	36.54	34.70	36.47	36.47	1.31%	5,396,957
May 19, 2026	37.50	38.08	35.76	36.00	36.00	-3.15%	4,170,059
May 18, 2026	37.42	39.33	36.91	37.17	37.17	-1.30%	4,278,067
May 15, 2026	37.23	38.18	36.76	37.66	37.66	0.78%	3,076,702
May 14, 2026	38.64	39.04	37.30	37.37	37.37	-3.01%	3,777,859
May 13, 2026	39.11	39.64	37.86	38.53	38.53	-2.78%	3,669,992
May 12, 2026	40.44	40.44	39.11	39.63	39.63	-2.00%	4,275,430
May 11, 2026	41.45	41.94	40.28	40.44	40.44	-2.39%	2,846,979
May 8, 2026	43.76	44.04	41.10	41.43	41.43	-5.15%	3,861,851
May 7, 2026	42.27	44.72	41.74	43.68	43.68	-1.91%	7,140,036
May 6, 2026	45.11	45.75	44.36	44.53	44.53	2.27%	4,616,783
May 5, 2026	44.42	44.65	43.15	43.54	43.54	-1.11%	2,874,213
May 4, 2026	45.52	45.74	43.91	44.03	44.03	-2.76%	2,494,978
May 1, 2026	44.84	46.22	44.84	45.28	45.28	1.98%	2,612,813
Apr 30, 2026	43.14	44.42	43.08	44.40	44.40	2.28%	2,153,266
Apr 29, 2026	44.80	44.86	42.98	43.41	43.41	-3.02%	1,940,541
Apr 28, 2026	45.98	46.44	44.32	44.76	44.76	-1.82%	2,029,370
Apr 27, 2026	45.16	46.33	45.16	45.59	45.59	0.40%	1,749,992
Apr 24, 2026	44.57	45.75	44.30	45.41	45.41	2.04%	3,650,430
Apr 23, 2026	45.78	46.20	43.64	44.50	44.50	-3.34%	2,547,060
Apr 22, 2026	46.66	46.87	45.37	46.04	46.04	-0.28%	2,458,170
Apr 21, 2026	47.87	48.44	46.08	46.17	46.17	-2.39%	3,010,991
Apr 20, 2026	46.27	47.64	45.87	47.30	47.30	0.94%	2,852,458
Apr 17, 2026	45.47	47.22	44.76	46.86	46.86	6.31%	4,528,603
Apr 16, 2026	43.96	44.61	43.28	44.08	44.08	1.33%	2,037,489
Apr 15, 2026	41.62	43.70	41.49	43.50	43.50	6.38%	2,837,157
Apr 14, 2026	41.39	42.80	40.68	40.89	40.89	0.99%	2,343,664
Apr 13, 2026	39.41	40.86	39.28	40.49	40.49	1.56%	3,243,885
Apr 10, 2026	40.63	41.06	39.44	39.87	39.87	-1.87%	2,706,132
Apr 9, 2026	41.17	41.17	39.83	40.63	40.63	-1.93%	4,354,092
Apr 8, 2026	43.19	43.76	41.33	41.43	41.43	1.57%	3,963,088
Apr 7, 2026	41.50	41.80	40.45	40.79	40.79	-2.06%	2,293,087
Apr 6, 2026	40.67	41.75	40.67	41.65	41.65	2.59%	2,406,615
Apr 2, 2026	39.78	42.21	39.05	40.60	40.60	0.27%	3,605,135
Apr 1, 2026	41.75	42.00	39.97	40.49	40.49	-2.15%	4,509,578
Mar 31, 2026	41.58	42.27	40.06	41.38	41.38	1.45%	4,742,722
Mar 30, 2026	40.87	41.75	40.52	40.79	40.79	0.87%	3,538,261
Mar 27, 2026	41.29	41.57	40.08	40.44	40.44	-3.39%	4,271,636
Mar 26, 2026	43.15	44.64	41.86	41.86	41.86	-3.99%	3,044,527