Zillow Group, Inc. (ZG)
NASDAQ: ZG · Real-Time Price · USD
67.21
-1.47 (-2.14%)
At close: Nov 14, 2025, 4:00 PM EST
67.25
+0.04 (0.06%)
After-hours: Nov 14, 2025, 7:58 PM EST
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 67.73 | 68.71 | 66.95 | 67.21 | 67.21 | -2.14% | 900,976 |
| Nov 13, 2025 | 69.05 | 70.22 | 68.36 | 68.68 | 68.68 | -1.86% | 874,767 |
| Nov 12, 2025 | 71.80 | 71.80 | 68.35 | 69.98 | 69.98 | -2.63% | 995,103 |
| Nov 11, 2025 | 70.94 | 72.10 | 70.47 | 71.87 | 71.87 | 1.48% | 681,589 |
| Nov 10, 2025 | 71.00 | 71.98 | 69.96 | 70.82 | 70.82 | 0.01% | 611,678 |
| Nov 7, 2025 | 69.19 | 71.06 | 69.13 | 70.81 | 70.81 | 1.55% | 841,097 |
| Nov 6, 2025 | 70.27 | 70.59 | 68.94 | 69.73 | 69.73 | -0.57% | 614,310 |
| Nov 5, 2025 | 69.95 | 70.96 | 69.75 | 70.13 | 70.13 | 0.30% | 444,341 |
| Nov 4, 2025 | 70.58 | 71.04 | 69.87 | 69.92 | 69.92 | -2.13% | 639,590 |
| Nov 3, 2025 | 70.52 | 73.32 | 70.28 | 71.44 | 71.44 | -0.13% | 886,581 |
| Oct 31, 2025 | 69.96 | 72.08 | 66.65 | 71.53 | 71.53 | 4.04% | 1,146,771 |
| Oct 30, 2025 | 68.91 | 70.84 | 68.37 | 68.75 | 68.75 | -0.17% | 978,674 |
| Oct 29, 2025 | 71.95 | 71.95 | 68.75 | 68.87 | 68.87 | -5.44% | 570,551 |
| Oct 28, 2025 | 73.51 | 73.98 | 72.45 | 72.83 | 72.83 | -1.77% | 315,952 |
| Oct 27, 2025 | 74.37 | 75.17 | 73.74 | 74.14 | 74.14 | -0.18% | 619,156 |
| Oct 24, 2025 | 75.46 | 76.32 | 74.19 | 74.27 | 74.27 | -0.42% | 535,378 |
| Oct 23, 2025 | 73.99 | 74.88 | 72.75 | 74.58 | 74.58 | 0.80% | 398,602 |
| Oct 22, 2025 | 73.27 | 74.28 | 72.27 | 73.99 | 73.99 | 0.39% | 620,086 |
| Oct 21, 2025 | 71.10 | 74.45 | 71.04 | 73.70 | 73.70 | 3.13% | 585,624 |
| Oct 20, 2025 | 70.29 | 71.62 | 70.25 | 71.46 | 71.46 | 2.35% | 512,923 |
| Oct 17, 2025 | 69.85 | 70.02 | 68.18 | 69.82 | 69.82 | -1.12% | 388,195 |
| Oct 16, 2025 | 70.00 | 71.94 | 70.00 | 70.61 | 70.61 | 0.93% | 623,513 |
| Oct 15, 2025 | 69.98 | 70.23 | 68.69 | 69.96 | 69.96 | 0.65% | 537,965 |
| Oct 14, 2025 | 66.70 | 70.00 | 66.53 | 69.51 | 69.51 | 3.79% | 648,996 |
| Oct 13, 2025 | 67.46 | 67.49 | 66.24 | 66.97 | 66.97 | 0.07% | 389,841 |
| Oct 10, 2025 | 68.33 | 68.75 | 66.60 | 66.92 | 66.92 | -1.86% | 550,906 |
| Oct 9, 2025 | 68.74 | 69.07 | 67.41 | 68.19 | 68.19 | -1.02% | 458,923 |
| Oct 8, 2025 | 70.14 | 70.24 | 68.50 | 68.89 | 68.89 | -1.70% | 652,396 |
| Oct 7, 2025 | 71.11 | 71.22 | 69.00 | 70.08 | 70.08 | -2.03% | 521,190 |
| Oct 6, 2025 | 74.11 | 74.19 | 70.59 | 71.53 | 71.53 | -3.84% | 714,198 |
| Oct 3, 2025 | 74.46 | 75.67 | 74.06 | 74.39 | 74.39 | 2.66% | 556,753 |
| Oct 2, 2025 | 71.29 | 72.64 | 70.86 | 72.46 | 72.46 | 1.80% | 763,099 |
| Oct 1, 2025 | 74.28 | 74.49 | 70.79 | 71.18 | 71.18 | -4.38% | 1,138,707 |
| Sep 30, 2025 | 78.25 | 78.74 | 72.07 | 74.44 | 74.44 | -4.50% | 923,001 |
| Sep 29, 2025 | 77.50 | 78.31 | 76.57 | 77.95 | 77.95 | 1.02% | 401,550 |
| Sep 26, 2025 | 75.71 | 77.44 | 75.38 | 77.16 | 77.16 | 2.24% | 666,325 |
| Sep 25, 2025 | 75.51 | 76.49 | 75.10 | 75.47 | 75.47 | -1.33% | 652,165 |
| Sep 24, 2025 | 75.94 | 78.10 | 75.86 | 76.49 | 76.49 | 0.03% | 791,033 |
| Sep 23, 2025 | 78.85 | 79.00 | 76.28 | 76.47 | 76.47 | -2.19% | 1,074,937 |
| Sep 22, 2025 | 81.52 | 81.53 | 77.77 | 78.18 | 78.18 | -6.58% | 1,133,170 |
| Sep 19, 2025 | 87.28 | 87.28 | 83.18 | 83.69 | 83.69 | -3.18% | 1,283,175 |
| Sep 18, 2025 | 86.55 | 87.37 | 85.40 | 86.44 | 86.44 | -0.37% | 726,634 |
| Sep 17, 2025 | 87.67 | 90.22 | 86.55 | 86.76 | 86.76 | 1.95% | 1,142,812 |
| Sep 16, 2025 | 83.71 | 85.62 | 83.40 | 85.10 | 85.10 | 1.67% | 532,017 |
| Sep 15, 2025 | 84.62 | 84.78 | 82.87 | 83.70 | 83.70 | -0.76% | 452,984 |
| Sep 12, 2025 | 85.24 | 85.50 | 84.24 | 84.34 | 84.34 | -1.64% | 436,590 |
| Sep 11, 2025 | 82.55 | 86.19 | 81.50 | 85.75 | 85.75 | 3.93% | 753,307 |
| Sep 10, 2025 | 85.41 | 85.41 | 82.27 | 82.51 | 82.51 | -1.60% | 531,464 |
| Sep 9, 2025 | 86.08 | 86.10 | 83.73 | 83.85 | 83.85 | -3.10% | 497,472 |
| Sep 8, 2025 | 84.77 | 88.45 | 84.77 | 86.53 | 86.53 | 2.06% | 836,405 |