Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	44.57	45.75	44.30	45.41	45.41	2.04%	3,642,514
Apr 23, 2026	45.78	46.20	43.64	44.50	44.50	-3.34%	2,545,427
Apr 22, 2026	46.66	46.87	45.37	46.04	46.04	-0.28%	2,456,602
Apr 21, 2026	47.87	48.44	46.08	46.17	46.17	-2.39%	3,008,551
Apr 20, 2026	46.27	47.64	45.87	47.30	47.30	0.94%	2,852,168
Apr 17, 2026	45.47	47.22	44.76	46.86	46.86	6.31%	4,521,969
Apr 16, 2026	43.96	44.61	43.28	44.08	44.08	1.33%	2,035,414
Apr 15, 2026	41.62	43.70	41.49	43.50	43.50	6.38%	2,834,926
Apr 14, 2026	41.39	42.80	40.68	40.89	40.89	0.99%	2,341,796
Apr 13, 2026	39.41	40.86	39.28	40.49	40.49	1.56%	3,243,378
Apr 10, 2026	40.63	41.06	39.44	39.87	39.87	-1.87%	2,705,847
Apr 9, 2026	41.17	41.17	39.83	40.63	40.63	-1.93%	4,353,968
Apr 8, 2026	43.19	43.76	41.33	41.43	41.43	1.57%	3,960,519
Apr 7, 2026	41.50	41.80	40.45	40.79	40.79	-2.06%	2,245,754
Apr 6, 2026	40.67	41.75	40.67	41.65	41.65	2.59%	2,405,758
Apr 2, 2026	39.78	42.21	39.05	40.60	40.60	0.27%	3,603,390
Apr 1, 2026	41.75	42.00	39.97	40.49	40.49	-2.15%	4,509,076
Mar 31, 2026	41.58	42.27	40.06	41.38	41.38	1.45%	4,735,907
Mar 30, 2026	40.87	41.75	40.52	40.79	40.79	0.87%	3,533,214
Mar 27, 2026	41.29	41.57	40.08	40.44	40.44	-3.39%	4,269,822
Mar 26, 2026	43.15	44.64	41.86	41.86	41.86	-3.99%	3,039,788
Mar 25, 2026	45.97	46.44	42.43	43.60	43.60	-3.77%	3,925,446
Mar 24, 2026	44.31	45.49	43.06	45.31	45.31	1.09%	5,704,858
Mar 23, 2026	44.57	45.62	44.07	44.82	44.82	1.98%	2,753,845
Mar 20, 2026	45.30	45.54	43.64	43.95	43.95	-3.49%	5,935,254
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
Mar 5, 2026	46.50	49.13	46.16	46.66	46.66	1.83%	4,935,367
Mar 4, 2026	45.00	46.80	45.00	45.82	45.82	1.30%	3,681,845
Mar 3, 2026	42.85	46.29	42.35	45.23	45.23	3.88%	5,739,791
Mar 2, 2026	43.10	44.27	42.67	43.54	43.54	-2.42%	3,966,858
Feb 27, 2026	45.42	46.25	44.26	44.62	44.62	-4.35%	7,865,225
Feb 26, 2026	45.74	47.31	45.65	46.65	46.65	2.96%	3,747,272
Feb 25, 2026	43.43	45.53	42.69	45.31	45.31	3.61%	4,738,961
Feb 24, 2026	42.55	43.83	41.91	43.73	43.73	2.10%	4,864,432
Feb 23, 2026	44.86	45.76	42.59	42.83	42.83	-5.79%	4,473,246
Feb 20, 2026	45.52	47.31	44.97	45.46	45.46	-0.20%	5,060,754
Feb 19, 2026	44.61	45.60	44.36	45.55	45.55	1.27%	4,917,125
Feb 18, 2026	43.73	45.24	43.51	44.98	44.98	2.30%	6,719,282
Feb 17, 2026	43.95	44.86	42.69	43.97	43.97	1.20%	6,240,357
Feb 13, 2026	44.31	45.29	42.50	43.45	43.45	-0.84%	10,828,416
Feb 12, 2026	45.67	46.88	43.36	43.82	43.82	-4.03%	9,468,452