Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	31.47	31.59	30.10	30.95	-	0.98%	1,714,860
Sep 21, 2026	30.00	30.85	29.83	30.65	30.65	2.82%	3,179,385
Sep 18, 2026	29.97	30.64	29.73	29.81	29.81	-0.96%	6,478,197
Sep 17, 2026	31.77	31.78	30.02	30.10	30.10	-3.86%	4,155,707
Sep 16, 2026	32.31	32.38	31.03	31.31	31.31	-3.72%	3,717,058
Sep 15, 2026	32.89	33.06	32.10	32.52	32.52	-1.99%	1,672,440
Sep 14, 2026	32.69	33.54	32.51	33.18	33.18	2.09%	2,418,593
Sep 11, 2026	31.65	32.66	31.20	32.50	32.50	4.00%	2,875,353
Sep 10, 2026	31.73	31.94	31.05	31.25	31.25	-2.77%	3,918,661
Sep 9, 2026	32.22	32.67	31.82	32.14	32.14	-0.68%	2,940,439
Sep 8, 2026	33.72	34.38	32.25	32.36	32.36	-6.45%	4,803,814
Sep 4, 2026	34.81	35.00	34.04	34.59	34.59	-2.12%	3,481,265
Sep 3, 2026	35.71	36.54	34.43	35.34	35.34	2.20%	2,648,351
Sep 2, 2026	33.56	34.99	33.47	34.58	34.58	3.38%	2,651,750
Sep 1, 2026	34.20	34.58	33.12	33.45	33.45	-4.32%	3,665,140
Aug 31, 2026	35.27	35.64	34.80	34.96	34.96	-1.96%	2,995,083
Aug 28, 2026	35.65	36.83	35.32	35.66	35.66	0.65%	2,686,665
Aug 27, 2026	35.13	35.58	34.21	35.43	35.43	1.37%	4,301,368
Aug 26, 2026	36.10	36.37	34.93	34.95	34.95	-3.16%	2,289,233
Aug 25, 2026	37.48	37.58	35.93	36.09	36.09	-2.59%	3,411,821
Aug 24, 2026	35.67	37.15	35.65	37.05	37.05	3.26%	3,160,124
Aug 21, 2026	35.84	36.49	35.34	35.88	35.88	0.45%	1,872,132
Aug 20, 2026	35.78	36.37	35.08	35.72	35.72	-2.35%	1,979,856
Aug 19, 2026	35.26	37.41	35.26	36.58	36.58	5.81%	3,541,700
Aug 18, 2026	34.42	35.14	34.04	34.57	34.57	2.52%	3,332,265
Aug 17, 2026	34.60	34.61	33.41	33.72	33.72	-3.05%	4,604,538
Aug 14, 2026	35.97	36.32	34.52	34.78	34.78	-3.17%	2,770,769
Aug 13, 2026	33.76	36.22	33.11	35.92	35.92	8.00%	4,347,873
Aug 12, 2026	33.75	34.40	32.69	33.26	33.26	-2.58%	2,701,967
Aug 11, 2026	33.09	34.84	32.50	34.14	34.14	1.16%	3,451,355
Aug 10, 2026	33.40	34.50	32.73	33.75	33.75	0.42%	3,876,932
Aug 7, 2026	33.48	34.63	33.00	33.61	33.61	0.54%	4,929,743
Aug 6, 2026	30.81	33.54	29.86	33.43	33.43	-7.40%	11,495,939
Aug 5, 2026	36.32	36.84	35.83	36.10	36.10	-0.50%	4,483,382
Aug 4, 2026	34.89	36.36	34.70	36.28	36.28	3.30%	2,830,218
Aug 3, 2026	34.62	35.53	34.22	35.12	35.12	3.11%	3,336,137
Jul 31, 2026	33.68	34.22	33.20	34.06	34.06	1.04%	4,396,837
Jul 30, 2026	33.21	33.78	32.11	33.71	33.71	-0.85%	3,341,597
Jul 29, 2026	32.23	34.80	32.00	34.00	34.00	0.97%	3,614,124
Jul 28, 2026	32.26	34.00	32.15	33.68	33.68	5.23%	2,878,870
Jul 27, 2026	31.39	32.75	31.39	32.00	32.00	4.03%	2,688,800
Jul 24, 2026	29.70	31.11	29.58	30.76	30.76	3.99%	3,811,647
Jul 23, 2026	31.14	31.25	29.39	29.58	29.58	-5.68%	4,139,931
Jul 22, 2026	32.15	32.28	31.11	31.36	31.36	-1.54%	2,484,750
Jul 21, 2026	32.36	33.03	31.67	31.85	31.85	-3.57%	2,713,674
Jul 20, 2026	33.89	33.95	32.60	33.03	33.03	-2.58%	3,479,100
Jul 17, 2026	33.63	34.34	33.05	33.91	33.91	-0.51%	3,005,457
Jul 16, 2026	34.22	34.40	33.33	34.08	34.08	0.69%	2,748,785
Jul 15, 2026	32.69	34.13	32.64	33.85	33.85	6.23%	3,829,017
Jul 14, 2026	31.82	32.55	31.50	31.86	31.86	-1.03%	2,722,315