Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	68.10	69.73	68.10	68.85	68.85	1.00%	602,278
Dec 23, 2025	67.79	68.38	67.40	68.17	68.17	0.31%	821,365
Dec 22, 2025	67.71	69.49	67.26	67.96	67.96	-0.01%	913,036
Dec 19, 2025	66.20	68.31	66.20	67.97	67.97	2.07%	984,252
Dec 18, 2025	68.37	69.28	65.95	66.59	66.59	-1.41%	1,044,829
Dec 17, 2025	68.85	69.75	67.51	67.54	67.54	-2.00%	758,678
Dec 16, 2025	66.87	70.08	66.87	68.92	68.92	3.38%	1,529,449
Dec 15, 2025	67.00	67.80	63.15	66.67	66.67	-7.90%	2,849,291
Dec 12, 2025	73.53	73.90	71.62	72.38	72.38	-1.43%	728,457
Dec 11, 2025	73.62	74.80	73.00	73.43	73.43	0.11%	393,925
Dec 10, 2025	72.39	73.78	71.28	73.35	73.35	1.38%	549,108
Dec 9, 2025	70.00	72.60	69.99	72.35	72.35	2.70%	395,736
Dec 8, 2025	71.89	71.98	69.98	70.45	70.45	-2.00%	305,692
Dec 5, 2025	73.37	73.70	71.41	71.89	71.89	-2.02%	402,087
Dec 4, 2025	73.87	74.15	72.34	73.37	73.37	-0.68%	339,848
Dec 3, 2025	70.99	74.22	70.56	73.87	73.87	5.26%	522,826
Dec 2, 2025	71.83	72.09	70.09	70.18	70.18	-1.96%	431,051
Dec 1, 2025	71.14	72.46	70.85	71.58	71.58	-1.06%	372,958
Nov 28, 2025	72.39	72.67	71.88	72.35	72.35	-0.23%	332,432
Nov 26, 2025	71.93	73.15	71.48	72.52	72.52	0.39%	340,621
Nov 25, 2025	70.93	72.38	70.35	72.24	72.24	2.37%	744,314
Nov 24, 2025	69.98	70.82	69.64	70.57	70.57	0.84%	723,965
Nov 21, 2025	66.18	70.26	66.18	69.98	69.98	6.50%	1,236,568
Nov 20, 2025	67.53	68.61	65.58	65.71	65.71	-1.71%	836,425
Nov 19, 2025	66.10	67.66	65.94	66.85	66.85	1.36%	698,653
Nov 18, 2025	66.49	67.39	65.57	65.95	65.95	-1.71%	834,558
Nov 17, 2025	67.30	68.21	66.09	67.10	67.10	-0.16%	821,068
Nov 14, 2025	67.73	68.71	66.95	67.21	67.21	-2.14%	908,263
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%	446,277
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