Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	31.35	33.45	31.35	32.34	32.34	4.46%	5,088,821
Oct 30, 2026	31.22	31.53	30.36	30.96	30.96	-0.10%	3,593,402
Oct 29, 2026	30.97	31.30	30.40	30.99	30.99	0.71%	3,871,509
Oct 28, 2026	31.94	32.05	30.53	30.77	30.77	-3.99%	5,063,706
Oct 27, 2026	32.22	32.33	31.79	32.05	32.05	-1.75%	2,154,048
Oct 26, 2026	33.00	33.10	31.96	32.62	32.62	-1.09%	2,331,115
Oct 23, 2026	33.46	34.02	32.65	32.98	32.98	-2.94%	2,779,945
Oct 22, 2026	31.50	34.59	31.01	33.98	33.98	8.53%	6,119,147
Oct 21, 2026	32.22	32.40	31.10	31.31	31.31	-2.88%	3,182,210
Oct 20, 2026	31.00	32.28	30.79	32.24	32.24	4.81%	3,384,601
Oct 19, 2026	30.60	30.92	30.21	30.76	30.76	-0.19%	2,447,862
Oct 16, 2026	31.32	31.97	30.42	30.82	30.82	-2.03%	5,386,056
Oct 15, 2026	28.99	31.56	28.94	31.46	31.46	11.05%	13,197,330
Oct 14, 2026	27.36	28.38	26.91	28.33	28.33	1.29%	4,621,563
Oct 13, 2026	27.89	28.25	27.50	27.97	27.97	0.47%	4,062,871
Oct 12, 2026	28.87	29.02	27.83	27.84	27.84	-4.03%	4,744,885
Oct 9, 2026	29.31	29.45	28.42	29.01	29.01	-0.55%	4,400,929
Oct 8, 2026	27.01	29.28	27.01	29.17	29.17	6.93%	9,138,765
Oct 7, 2026	27.45	27.66	26.96	27.28	27.28	-1.52%	2,851,038
Oct 6, 2026	27.49	28.16	27.28	27.70	27.70	1.06%	2,691,719
Oct 5, 2026	27.50	27.90	27.20	27.41	27.41	-	2,446,836
Oct 2, 2026	28.10	28.25	27.35	27.41	27.41	-1.23%	3,272,734
Oct 1, 2026	27.67	28.07	26.67	27.75	27.75	2.29%	4,514,388
Sep 30, 2026	27.41	27.57	26.93	27.13	27.13	-0.77%	4,160,201
Sep 29, 2026	27.50	27.66	27.02	27.34	27.34	-0.36%	6,774,666
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