Zillow Group, Inc. (ZG)
NASDAQ: ZG · Real-Time Price · USD
74.27
-0.31 (-0.42%)
At close: Oct 24, 2025, 4:00 PM EDT
74.23
-0.04 (-0.05%)
After-hours: Oct 24, 2025, 7:40 PM EDT

Zillow Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202575.4676.3274.1974.2774.27-0.42%535,378
Oct 23, 202573.9974.8872.7574.5874.580.80%398,602
Oct 22, 202573.2774.2872.2773.9973.990.39%620,086
Oct 21, 202571.1074.4571.0473.7073.703.13%585,624
Oct 20, 202570.2971.6270.2571.4671.462.35%512,923
Oct 17, 202569.8570.0268.1869.8269.82-1.12%388,195
Oct 16, 202570.0071.9470.0070.6170.610.93%623,513
Oct 15, 202569.9870.2368.6969.9669.960.65%537,965
Oct 14, 202566.7070.0066.5369.5169.513.79%648,996
Oct 13, 202567.4667.4966.2466.9766.970.07%389,841
Oct 10, 202568.3368.7566.6066.9266.92-1.86%550,906
Oct 9, 202568.7469.0767.4168.1968.19-1.02%458,923
Oct 8, 202570.1470.2468.5068.8968.89-1.70%652,396
Oct 7, 202571.1171.2269.0070.0870.08-2.03%521,190
Oct 6, 202574.1174.1970.5971.5371.53-3.84%714,198
Oct 3, 202574.4675.6774.0674.3974.392.66%556,753
Oct 2, 202571.2972.6470.8672.4672.461.80%763,099
Oct 1, 202574.2874.4970.7971.1871.18-4.38%1,138,707
Sep 30, 202578.2578.7472.0774.4474.44-4.50%923,001
Sep 29, 202577.5078.3176.5777.9577.951.02%401,550
Sep 26, 202575.7177.4475.3877.1677.162.24%666,325
Sep 25, 202575.5176.4975.1075.4775.47-1.33%652,165
Sep 24, 202575.9478.1075.8676.4976.490.03%791,033
Sep 23, 202578.8579.0076.2876.4776.47-2.19%1,074,937
Sep 22, 202581.5281.5377.7778.1878.18-6.58%1,133,170
Sep 19, 202587.2887.2883.1883.6983.69-3.18%1,283,175
Sep 18, 202586.5587.3785.4086.4486.44-0.37%726,634
Sep 17, 202587.6790.2286.5586.7686.761.95%1,142,812
Sep 16, 202583.7185.6283.4085.1085.101.67%532,017
Sep 15, 202584.6284.7882.8783.7083.70-0.76%452,984
Sep 12, 202585.2485.5084.2484.3484.34-1.64%436,590
Sep 11, 202582.5586.1981.5085.7585.753.93%753,307
Sep 10, 202585.4185.4182.2782.5182.51-1.60%531,464
Sep 9, 202586.0886.1083.7383.8583.85-3.10%497,472
Sep 8, 202584.7788.4584.7786.5386.532.06%836,405
Sep 5, 202582.5085.2082.5084.7884.784.78%661,192
Sep 4, 202581.5481.7380.2180.9180.910.12%431,790
Sep 3, 202579.2781.4979.2180.8180.812.30%286,467
Sep 2, 202579.8980.0578.3578.9978.99-3.06%362,383
Aug 29, 202582.5482.7181.2581.4881.48-1.21%285,976
Aug 28, 202581.6782.5480.6182.4882.481.07%313,184
Aug 27, 202582.9083.8881.6181.6181.61-1.56%535,407
Aug 26, 202583.9185.0181.9982.9082.90-1.07%1,183,556
Aug 25, 202583.6385.7183.6383.8083.80-0.14%813,175
Aug 22, 202578.0884.0277.9283.9283.927.74%714,354
Aug 21, 202576.9278.6976.5077.8977.890.40%318,011
Aug 20, 202579.4179.4677.0177.5877.58-3.04%336,424
Aug 19, 202580.8081.9179.7580.0180.01-0.98%446,799
Aug 18, 202580.9481.4980.1580.8080.80-0.69%433,163
Aug 15, 202582.0782.4281.1881.3681.36-0.21%395,507