Zillow Group, Inc. (ZG)
NASDAQ: ZG · Real-Time Price · USD
74.39
+1.93 (2.66%)
At close: Oct 3, 2025, 4:00 PM EDT
75.20
+0.81 (1.09%)
After-hours: Oct 3, 2025, 6:02 PM EDT
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 74.46 | 75.67 | 74.06 | 74.39 | 74.39 | 2.66% | 556,740 |
| 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 |
| 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 |