Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.42	31.26	29.42	31.15	31.15	5.92%	4,887,432
Jun 25, 2026	30.54	30.68	29.23	29.41	29.41	-3.70%	5,081,973
Jun 24, 2026	30.62	31.83	30.45	30.54	30.54	0.13%	3,744,548
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
May 27, 2026	35.79	37.64	35.70	36.05	36.05	0.87%	3,390,351
May 26, 2026	36.01	36.96	35.59	35.74	35.74	-1.65%	3,807,287
May 22, 2026	36.54	37.12	35.80	36.34	36.34	-1.12%	2,902,164
May 21, 2026	35.97	36.77	35.22	36.75	36.75	0.77%	4,808,250
May 20, 2026	35.74	36.54	34.70	36.47	36.47	1.31%	5,500,767
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