Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	31.84	33.02	31.46	32.19	32.19	-	2,892,601
Jul 10, 2026	33.84	34.46	32.13	32.19	32.19	-3.74%	2,597,780
Jul 9, 2026	31.86	33.60	31.75	33.44	33.44	3.63%	3,936,923
Jul 8, 2026	32.33	32.90	31.36	32.27	32.27	-1.56%	3,792,454
Jul 7, 2026	34.08	34.40	32.67	32.78	32.78	-0.55%	3,177,506
Jul 6, 2026	33.22	33.81	32.95	32.96	32.96	-1.41%	4,210,655
Jul 2, 2026	33.43	33.95	32.87	33.43	33.43	1.24%	4,114,510
Jul 1, 2026	32.04	33.82	31.76	33.02	33.02	4.76%	6,266,250
Jun 30, 2026	31.14	31.73	29.92	31.52	31.52	0.45%	4,283,127
Jun 29, 2026	31.55	31.55	30.70	31.38	31.38	0.74%	3,209,280
Jun 26, 2026	29.42	31.26	29.42	31.15	31.15	5.92%	4,939,177
Jun 25, 2026	30.54	30.68	29.23	29.41	29.41	-3.70%	5,275,602
Jun 24, 2026	30.62	31.83	30.45	30.54	30.54	0.13%	3,744,617
Jun 23, 2026	30.62	31.11	30.08	30.50	30.50	0.63%	3,410,054
Jun 22, 2026	31.57	32.43	30.22	30.31	30.31	-5.61%	4,633,671
Jun 18, 2026	32.09	32.54	31.48	32.11	32.11	0.31%	5,399,568
Jun 17, 2026	33.25	34.52	31.97	32.01	32.01	-3.76%	4,626,114
Jun 16, 2026	32.18	33.35	31.83	33.26	33.26	2.78%	6,596,166
Jun 15, 2026	32.60	34.11	31.83	32.36	32.36	1.03%	5,461,412
Jun 12, 2026	32.10	32.92	31.50	32.03	32.03	-2.05%	5,524,102
Jun 11, 2026	33.57	33.88	31.49	32.70	32.70	-3.63%	11,267,884
Jun 10, 2026	35.24	35.67	33.91	33.93	33.93	-4.29%	4,338,197
Jun 9, 2026	34.79	36.16	34.66	35.45	35.45	1.90%	4,461,743
Jun 8, 2026	35.11	35.34	34.16	34.79	34.79	-0.77%	4,057,431
Jun 5, 2026	35.87	36.54	34.89	35.06	35.06	-2.39%	3,328,623
Jun 4, 2026	36.36	36.99	35.51	35.92	35.92	1.15%	4,955,892
Jun 3, 2026	36.24	36.24	34.37	35.51	35.51	-2.36%	4,956,951
Jun 2, 2026	36.04	37.24	34.95	36.37	36.37	0.33%	3,914,256
Jun 1, 2026	35.37	36.48	34.64	36.25	36.25	3.57%	4,486,723
May 29, 2026	35.53	35.77	34.75	35.00	35.00	-1.24%	19,070,463
May 28, 2026	35.76	35.91	35.31	35.44	35.44	-1.69%	3,530,652