Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	37.23	38.18	36.76	37.66	37.66	0.78%	3,070,372
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
Mar 25, 2026	45.97	46.44	42.43	43.60	43.60	-3.77%	3,926,263
Mar 24, 2026	44.31	45.49	43.06	45.31	45.31	1.09%	5,743,885
Mar 23, 2026	44.57	45.62	44.07	44.82	44.82	1.98%	2,753,982
Mar 20, 2026	45.30	45.54	43.64	43.95	43.95	-3.49%	5,941,335
Mar 19, 2026	45.58	46.41	44.62	45.54	45.54	-1.58%	4,286,466
Mar 18, 2026	44.57	46.49	44.23	46.27	46.27	2.30%	5,747,617
Mar 17, 2026	42.71	45.26	42.43	45.23	45.23	6.78%	5,974,160
Mar 16, 2026	43.06	43.70	42.29	42.36	42.36	-1.26%	3,662,138
Mar 13, 2026	41.98	43.92	41.87	42.90	42.90	4.00%	2,980,645
Mar 12, 2026	44.23	45.50	41.14	41.25	41.25	-8.13%	4,646,876
Mar 11, 2026	44.04	45.12	43.43	44.90	44.90	1.91%	3,272,264
Mar 10, 2026	45.14	45.40	43.27	44.06	44.06	-2.63%	3,400,315
Mar 9, 2026	44.82	45.35	43.60	45.25	45.25	-1.44%	5,553,316
Mar 6, 2026	45.94	46.02	44.64	45.91	45.91	-1.61%	3,708,258