Zillow Group, Inc. (ZG)
NASDAQ: ZG · Real-Time Price · USD
82.51
-1.34 (-1.60%)
At close: Sep 10, 2025, 4:00 PM
82.52
+0.01 (0.01%)
Pre-market: Sep 11, 2025, 5:23 AM EDT
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 85.41 | 85.41 | 82.27 | 82.51 | 82.51 | -1.60% | 530,663 |
| 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 |
| Sep 5, 2025 | 82.50 | 85.20 | 82.50 | 84.78 | 84.78 | 4.78% | 661,192 |
| Sep 4, 2025 | 81.54 | 81.73 | 80.21 | 80.91 | 80.91 | 0.12% | 431,790 |
| Sep 3, 2025 | 79.27 | 81.49 | 79.21 | 80.81 | 80.81 | 2.30% | 286,467 |
| Sep 2, 2025 | 79.89 | 80.05 | 78.35 | 78.99 | 78.99 | -3.06% | 362,383 |
| Aug 29, 2025 | 82.54 | 82.71 | 81.25 | 81.48 | 81.48 | -1.21% | 285,976 |
| Aug 28, 2025 | 81.67 | 82.54 | 80.61 | 82.48 | 82.48 | 1.07% | 313,184 |
| Aug 27, 2025 | 82.90 | 83.88 | 81.61 | 81.61 | 81.61 | -1.56% | 535,407 |
| Aug 26, 2025 | 83.91 | 85.01 | 81.99 | 82.90 | 82.90 | -1.07% | 1,183,556 |
| Aug 25, 2025 | 83.63 | 85.71 | 83.63 | 83.80 | 83.80 | -0.14% | 813,175 |
| Aug 22, 2025 | 78.08 | 84.02 | 77.92 | 83.92 | 83.92 | 7.74% | 714,354 |
| Aug 21, 2025 | 76.92 | 78.69 | 76.50 | 77.89 | 77.89 | 0.40% | 318,011 |
| Aug 20, 2025 | 79.41 | 79.46 | 77.01 | 77.58 | 77.58 | -3.04% | 336,424 |
| Aug 19, 2025 | 80.80 | 81.91 | 79.75 | 80.01 | 80.01 | -0.98% | 446,799 |
| Aug 18, 2025 | 80.94 | 81.49 | 80.15 | 80.80 | 80.80 | -0.69% | 433,163 |
| Aug 15, 2025 | 82.07 | 82.42 | 81.18 | 81.36 | 81.36 | -0.21% | 395,507 |
| Aug 14, 2025 | 79.80 | 82.13 | 79.71 | 81.53 | 81.53 | 0.32% | 534,248 |
| Aug 13, 2025 | 77.48 | 81.31 | 77.03 | 81.27 | 81.27 | 5.50% | 717,422 |
| Aug 12, 2025 | 76.93 | 77.91 | 76.43 | 77.03 | 77.03 | 1.20% | 504,790 |
| Aug 11, 2025 | 77.25 | 78.02 | 75.18 | 76.12 | 76.12 | -1.79% | 469,820 |
| Aug 8, 2025 | 80.24 | 80.24 | 77.33 | 77.51 | 77.51 | -4.44% | 681,285 |
| Aug 7, 2025 | 80.49 | 84.30 | 78.52 | 81.11 | 81.11 | -0.49% | 1,121,585 |
| Aug 6, 2025 | 79.23 | 81.88 | 78.64 | 81.51 | 81.51 | 2.85% | 1,456,084 |
| Aug 5, 2025 | 80.70 | 81.76 | 79.14 | 79.25 | 79.25 | -1.42% | 769,624 |
| Aug 4, 2025 | 78.00 | 80.43 | 77.89 | 80.39 | 80.39 | 4.19% | 496,574 |
| Aug 1, 2025 | 76.37 | 77.22 | 75.11 | 77.16 | 77.16 | 0.53% | 459,488 |
| Jul 31, 2025 | 76.11 | 77.35 | 75.50 | 76.75 | 76.75 | 0.48% | 367,118 |
| Jul 30, 2025 | 77.17 | 77.99 | 76.14 | 76.38 | 76.38 | -0.92% | 386,525 |
| Jul 29, 2025 | 79.31 | 79.31 | 76.77 | 77.09 | 77.09 | -2.23% | 349,925 |
| Jul 28, 2025 | 78.66 | 78.97 | 77.91 | 78.85 | 78.85 | 0.88% | 236,376 |
| Jul 25, 2025 | 77.49 | 78.26 | 76.90 | 78.16 | 78.16 | 1.06% | 205,400 |
| Jul 24, 2025 | 76.89 | 77.82 | 76.33 | 77.34 | 77.34 | -0.22% | 389,535 |
| Jul 23, 2025 | 77.91 | 78.51 | 76.74 | 77.51 | 77.51 | 0.44% | 424,848 |
| Jul 22, 2025 | 75.11 | 77.47 | 74.51 | 77.17 | 77.17 | 3.31% | 466,115 |
| Jul 21, 2025 | 75.24 | 75.91 | 73.64 | 74.70 | 74.70 | 0.40% | 586,132 |
| Jul 18, 2025 | 74.78 | 75.16 | 74.04 | 74.40 | 74.40 | -0.11% | 767,340 |
| Jul 17, 2025 | 74.28 | 75.66 | 74.04 | 74.48 | 74.48 | 0.43% | 783,826 |
| Jul 16, 2025 | 74.64 | 74.81 | 73.22 | 74.16 | 74.16 | 0.39% | 406,147 |
| Jul 15, 2025 | 76.88 | 76.88 | 73.80 | 73.87 | 73.87 | -3.03% | 541,746 |
| Jul 14, 2025 | 75.15 | 76.29 | 74.87 | 76.18 | 76.18 | 1.16% | 423,363 |
| Jul 11, 2025 | 75.57 | 75.94 | 74.72 | 75.31 | 75.31 | -1.13% | 444,457 |
| Jul 10, 2025 | 73.00 | 76.30 | 72.99 | 76.17 | 76.17 | 4.40% | 1,064,388 |
| Jul 9, 2025 | 70.77 | 73.79 | 70.42 | 72.96 | 72.96 | 3.89% | 886,823 |
| Jul 8, 2025 | 70.32 | 70.66 | 68.86 | 70.23 | 70.23 | -0.28% | 857,166 |
| Jul 7, 2025 | 69.85 | 70.68 | 69.50 | 70.43 | 70.43 | 0.17% | 458,699 |
| Jul 3, 2025 | 69.03 | 70.90 | 69.03 | 70.31 | 70.31 | 1.97% | 294,272 |
| Jul 2, 2025 | 69.59 | 70.43 | 67.83 | 68.95 | 68.95 | -0.71% | 469,198 |
| Jul 1, 2025 | 68.32 | 69.93 | 67.39 | 69.44 | 69.44 | 1.39% | 903,882 |