Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2024	72.75	73.89	71.57	71.99	71.99	-1.65%	507,805
Nov 11, 2024	71.25	73.35	70.89	73.20	73.20	2.72%	632,096
Nov 8, 2024	69.90	72.03	67.27	71.26	71.26	1.67%	988,353
Nov 7, 2024	65.00	71.28	64.71	70.09	70.09	24.98%	1,573,148
Nov 6, 2024	59.08	60.46	55.22	56.08	56.08	-7.47%	1,941,295
Nov 5, 2024	58.38	60.62	58.34	60.61	60.61	3.61%	404,966
Nov 4, 2024	57.54	60.49	57.54	58.50	58.50	1.44%	399,606
Nov 1, 2024	58.38	59.37	57.37	57.67	57.67	-0.65%	352,126
Oct 31, 2024	57.50	58.49	57.34	58.05	58.05	0.55%	410,885
Oct 30, 2024	56.77	58.44	56.77	57.73	57.73	2.21%	346,200
Oct 29, 2024	57.30	57.30	55.08	56.48	56.48	-2.17%	603,754
Oct 28, 2024	58.19	58.58	57.56	57.73	57.73	0.24%	170,666
Oct 25, 2024	58.11	58.96	57.50	57.59	57.59	-0.28%	294,136
Oct 24, 2024	57.68	58.84	57.48	57.75	57.75	0.36%	209,797
Oct 23, 2024	58.27	59.45	57.42	57.54	57.54	-1.91%	599,344
Oct 22, 2024	61.14	62.00	58.54	58.66	58.66	-3.60%	407,052
Oct 21, 2024	61.46	62.80	59.55	60.85	60.85	-1.33%	301,632
Oct 18, 2024	60.49	62.03	60.10	61.67	61.67	1.70%	310,451
Oct 17, 2024	61.27	61.45	59.42	60.64	60.64	-1.69%	309,028
Oct 16, 2024	62.00	62.30	61.20	61.68	61.68	0.36%	269,818
Oct 15, 2024	61.28	62.21	60.72	61.46	61.46	1.05%	403,924
Oct 14, 2024	60.62	61.15	60.07	60.82	60.82	-	345,334
Oct 11, 2024	58.74	60.86	58.74	60.82	60.82	3.38%	363,278
Oct 10, 2024	57.49	59.04	57.49	58.83	58.83	0.24%	784,103
Oct 9, 2024	59.75	60.37	58.09	58.69	58.69	-2.75%	441,411
Oct 8, 2024	58.91	61.39	58.91	60.35	60.35	2.48%	386,461
Oct 7, 2024	60.71	60.71	58.17	58.89	58.89	-3.46%	608,129
Oct 4, 2024	62.13	63.12	60.35	61.00	61.00	-1.20%	635,540
Oct 3, 2024	61.01	61.85	60.57	61.74	61.74	0.16%	295,890
Oct 2, 2024	62.52	62.52	61.18	61.64	61.64	-1.71%	315,853
Oct 1, 2024	62.27	63.24	61.18	62.71	62.71	1.26%	284,992
Sep 30, 2024	63.05	64.01	61.42	61.93	61.93	-2.44%	605,114
Sep 27, 2024	64.29	64.70	62.89	63.48	63.48	-0.08%	324,882
Sep 26, 2024	65.00	65.15	63.35	63.53	63.53	-1.24%	496,729
Sep 25, 2024	64.98	65.39	63.85	64.33	64.33	-1.29%	407,365
Sep 24, 2024	63.64	65.36	63.31	65.17	65.17	2.40%	493,762
Sep 23, 2024	65.61	65.73	63.56	63.64	63.64	-2.17%	412,163
Sep 20, 2024	66.26	66.41	64.46	65.05	65.05	-1.12%	905,738
Sep 19, 2024	64.70	66.75	64.45	65.79	65.79	4.10%	1,322,575
Sep 18, 2024	60.98	65.60	60.05	63.20	63.20	3.81%	1,310,583
Sep 17, 2024	61.51	62.25	59.93	60.88	60.88	0.41%	669,079
Sep 16, 2024	59.30	61.06	58.31	60.63	60.63	4.82%	907,579
Sep 13, 2024	55.48	58.23	55.28	57.84	57.84	5.39%	727,589
Sep 12, 2024	54.17	54.94	53.68	54.88	54.88	1.31%	305,326
Sep 11, 2024	53.99	54.48	52.17	54.17	54.17	-0.31%	404,795
Sep 10, 2024	52.55	54.36	52.07	54.34	54.34	3.56%	452,005
Sep 9, 2024	51.76	52.82	51.49	52.47	52.47	1.82%	493,319
Sep 6, 2024	52.18	53.65	51.16	51.53	51.53	-0.85%	362,760
Sep 5, 2024	52.20	53.06	51.83	51.97	51.97	-0.19%	278,838
Sep 4, 2024	51.71	52.92	51.44	52.07	52.07	-0.33%	291,834
Sep 3, 2024	52.81	54.53	51.85	52.24	52.24	-2.23%	440,440
Aug 30, 2024	54.41	54.42	52.76	53.43	53.43	-1.02%	240,226
Aug 29, 2024	55.10	55.10	53.91	53.98	53.98	-0.99%	292,582
Aug 28, 2024	54.98	55.26	53.85	54.52	54.52	-1.69%	506,295
Aug 27, 2024	54.97	55.70	54.03	55.46	55.46	-0.57%	427,869
Aug 26, 2024	55.14	56.41	55.00	55.78	55.78	2.29%	583,073
Aug 23, 2024	52.27	55.34	52.06	54.53	54.53	5.23%	906,937
Aug 22, 2024	53.44	53.65	51.75	51.82	51.82	-2.43%	439,269
Aug 21, 2024	53.19	53.44	52.11	53.11	53.11	0.76%	742,701
Aug 20, 2024	53.86	54.43	52.35	52.71	52.71	-1.73%	370,636
Aug 19, 2024	51.70	53.78	51.42	53.64	53.64	3.67%	447,107
Aug 16, 2024	50.74	51.80	50.65	51.74	51.74	0.47%	367,585
Aug 15, 2024	52.09	52.24	50.75	51.50	51.50	-0.66%	719,842
Aug 14, 2024	51.71	52.04	50.18	51.84	51.84	0.78%	603,480
Aug 13, 2024	49.79	51.67	49.40	51.44	51.44	4.81%	502,316
Aug 12, 2024	50.13	50.13	48.70	49.08	49.08	-1.76%	675,949
Aug 9, 2024	48.11	50.12	47.86	49.96	49.96	4.74%	1,196,349
Aug 8, 2024	46.59	48.66	45.49	47.70	47.70	18.22%	2,097,029
Aug 7, 2024	41.75	42.44	40.30	40.35	40.35	-2.30%	1,832,336
Aug 6, 2024	42.14	42.20	41.25	41.30	41.30	-0.75%	598,575
Aug 5, 2024	41.00	42.22	40.55	41.61	41.61	-3.55%	808,325
Aug 2, 2024	43.22	43.49	42.23	43.14	43.14	-2.79%	822,014
Aug 1, 2024	47.97	47.97	43.84	44.38	44.38	-6.37%	817,395
Jul 31, 2024	48.12	49.25	47.21	47.40	47.40	-0.73%	873,909
Jul 30, 2024	48.30	48.30	47.01	47.75	47.75	-0.29%	573,700
Jul 29, 2024	48.44	49.06	47.79	47.89	47.89	-0.40%	413,223
Jul 26, 2024	48.18	49.11	47.36	48.08	48.08	1.52%	550,845
Jul 25, 2024	46.30	48.15	45.87	47.36	47.36	2.36%	787,359
Jul 24, 2024	49.59	50.00	46.06	46.27	46.27	-7.31%	770,711
Jul 23, 2024	49.96	50.87	49.69	49.92	49.92	-0.42%	308,947
Jul 22, 2024	49.46	50.29	49.13	50.13	50.13	2.10%	346,638
Jul 19, 2024	49.72	49.97	48.81	49.10	49.10	-1.13%	402,297
Jul 18, 2024	51.27	52.11	49.15	49.66	49.66	-3.14%	395,168
Jul 17, 2024	51.63	52.84	51.25	51.27	51.27	-2.49%	499,016
Jul 16, 2024	50.40	52.68	50.30	52.58	52.58	5.05%	921,583
Jul 15, 2024	49.28	50.32	48.42	50.05	50.05	2.37%	694,179
Jul 12, 2024	49.07	49.41	48.04	48.89	48.89	1.12%	528,450
Jul 11, 2024	47.16	48.50	47.08	48.35	48.35	5.11%	1,320,371
Jul 10, 2024	46.92	47.08	45.00	46.00	46.00	-0.76%	500,531
Jul 9, 2024	45.22	46.53	44.77	46.35	46.35	2.30%	652,299
Jul 8, 2024	44.65	45.68	43.81	45.31	45.31	1.48%	540,265
Jul 5, 2024	44.49	44.96	43.99	44.65	44.65	0.65%	296,613
Jul 3, 2024	43.42	45.05	43.38	44.36	44.36	2.07%	199,751
Jul 2, 2024	44.25	44.37	43.27	43.46	43.46	-1.63%	332,477
Jul 1, 2024	45.03	45.17	43.19	44.18	44.18	-1.91%	598,123
Jun 28, 2024	45.53	46.23	44.39	45.04	45.04	-0.75%	1,217,658
Jun 27, 2024	45.12	45.67	44.92	45.38	45.38	0.38%	387,683
Jun 26, 2024	44.38	45.36	44.12	45.21	45.21	1.37%	413,072
Jun 25, 2024	45.67	46.04	44.34	44.60	44.60	-2.36%	555,041
Jun 24, 2024	47.54	48.07	45.49	45.68	45.68	-3.97%	491,320