Zillow Group, Inc. (ZG)
NASDAQ: ZG · Real-Time Price · USD
67.20
-1.60 (-2.33%)
At close: Mar 28, 2025, 4:00 PM
67.30
+0.10 (0.15%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 69.07 | 69.08 | 66.72 | 67.20 | 67.20 | -2.33% | 301,264 |
| Mar 27, 2025 | 69.91 | 70.23 | 68.64 | 68.80 | 68.80 | -1.83% | 497,924 |
| Mar 26, 2025 | 72.26 | 72.74 | 69.87 | 70.08 | 70.08 | -2.76% | 297,011 |
| Mar 25, 2025 | 72.42 | 72.93 | 71.30 | 72.07 | 72.07 | -0.32% | 462,583 |
| Mar 24, 2025 | 71.11 | 72.59 | 70.57 | 72.30 | 72.30 | 3.61% | 479,988 |
| Mar 21, 2025 | 68.39 | 70.29 | 67.94 | 69.78 | 69.78 | 0.74% | 1,407,858 |
| Mar 20, 2025 | 68.40 | 71.69 | 68.03 | 69.27 | 69.27 | 0.61% | 417,091 |
| Mar 19, 2025 | 67.62 | 69.99 | 66.41 | 68.85 | 68.85 | 1.53% | 458,620 |
| Mar 18, 2025 | 68.00 | 68.62 | 67.37 | 67.81 | 67.81 | -1.58% | 552,826 |
| Mar 17, 2025 | 68.18 | 69.67 | 67.73 | 68.90 | 68.90 | 0.58% | 759,455 |
| Mar 14, 2025 | 67.64 | 69.04 | 67.46 | 68.50 | 68.50 | 3.15% | 629,916 |
| Mar 13, 2025 | 69.68 | 70.15 | 66.34 | 66.41 | 66.41 | -5.01% | 602,754 |
| Mar 12, 2025 | 70.45 | 70.59 | 68.66 | 69.91 | 69.91 | 2.18% | 466,297 |
| Mar 11, 2025 | 70.29 | 71.00 | 67.47 | 68.42 | 68.42 | -2.49% | 791,432 |
| Mar 10, 2025 | 71.92 | 72.63 | 68.74 | 70.17 | 70.17 | -4.98% | 913,885 |
| Mar 7, 2025 | 72.29 | 74.64 | 70.34 | 73.85 | 73.85 | 2.31% | 781,232 |
| Mar 6, 2025 | 73.93 | 74.96 | 71.82 | 72.18 | 72.18 | -3.95% | 676,504 |
| Mar 5, 2025 | 72.62 | 75.43 | 72.38 | 75.15 | 75.15 | 3.24% | 613,492 |
| Mar 4, 2025 | 70.73 | 74.45 | 69.31 | 72.79 | 72.79 | 1.04% | 1,186,484 |
| Mar 3, 2025 | 74.44 | 75.45 | 71.50 | 72.04 | 72.04 | -3.16% | 764,302 |
| Feb 28, 2025 | 73.46 | 74.77 | 72.65 | 74.39 | 74.39 | 0.72% | 808,293 |
| Feb 27, 2025 | 76.08 | 76.88 | 73.67 | 73.86 | 73.86 | -2.43% | 795,816 |
| Feb 26, 2025 | 75.10 | 76.54 | 75.10 | 75.70 | 75.70 | 1.31% | 521,921 |
| Feb 25, 2025 | 72.38 | 74.95 | 71.88 | 74.72 | 74.72 | 2.85% | 1,016,123 |
| Feb 24, 2025 | 72.23 | 74.13 | 71.47 | 72.65 | 72.65 | 0.85% | 751,603 |
| Feb 21, 2025 | 75.72 | 75.72 | 71.66 | 72.04 | 72.04 | -4.52% | 623,455 |
| Feb 20, 2025 | 76.39 | 77.27 | 73.91 | 75.45 | 75.45 | -1.57% | 687,293 |
| Feb 19, 2025 | 76.45 | 79.05 | 76.44 | 76.65 | 76.65 | -0.84% | 744,277 |
| Feb 18, 2025 | 76.89 | 78.35 | 76.58 | 77.30 | 77.30 | 0.53% | 788,861 |
| Feb 14, 2025 | 75.44 | 77.00 | 74.21 | 76.89 | 76.89 | 1.98% | 721,451 |
| Feb 13, 2025 | 74.47 | 75.67 | 73.64 | 75.40 | 75.40 | 0.71% | 1,164,907 |
| Feb 12, 2025 | 73.09 | 76.82 | 68.18 | 74.87 | 74.87 | -10.70% | 2,404,671 |
| Feb 11, 2025 | 84.98 | 86.58 | 83.10 | 83.84 | 83.84 | -1.70% | 1,449,197 |
| Feb 10, 2025 | 85.14 | 85.89 | 84.53 | 85.29 | 85.29 | 0.98% | 673,805 |
| Feb 7, 2025 | 84.06 | 85.33 | 82.81 | 84.46 | 84.46 | 0.46% | 762,432 |
| Feb 6, 2025 | 83.42 | 84.96 | 82.97 | 84.07 | 84.07 | 1.17% | 565,440 |
| Feb 5, 2025 | 82.08 | 83.12 | 81.73 | 83.10 | 83.10 | 1.76% | 328,820 |
| Feb 4, 2025 | 79.37 | 82.04 | 79.37 | 81.67 | 81.67 | 2.89% | 501,592 |
| Feb 3, 2025 | 79.00 | 79.65 | 77.75 | 79.37 | 79.37 | 0.21% | 372,822 |
| Jan 31, 2025 | 80.30 | 81.10 | 78.86 | 79.20 | 79.20 | -2.14% | 296,346 |
| Jan 30, 2025 | 80.57 | 82.06 | 80.57 | 80.93 | 80.93 | 1.47% | 279,434 |
| Jan 29, 2025 | 81.49 | 81.77 | 78.90 | 79.76 | 79.76 | -1.83% | 381,354 |
| Jan 28, 2025 | 78.40 | 82.20 | 78.01 | 81.25 | 81.25 | 3.64% | 519,400 |
| Jan 27, 2025 | 75.67 | 78.40 | 75.45 | 78.40 | 78.40 | 2.04% | 477,051 |
| Jan 24, 2025 | 76.92 | 77.68 | 76.58 | 76.83 | 76.83 | 0.08% | 183,524 |
| Jan 23, 2025 | 75.49 | 76.87 | 75.17 | 76.77 | 76.77 | 0.97% | 261,745 |
| Jan 22, 2025 | 75.02 | 76.71 | 75.02 | 76.03 | 76.03 | 1.35% | 247,281 |
| Jan 21, 2025 | 75.55 | 76.12 | 74.59 | 75.02 | 75.02 | 0.25% | 290,678 |
| Jan 17, 2025 | 74.85 | 75.60 | 74.08 | 74.83 | 74.83 | 1.74% | 354,018 |
| Jan 16, 2025 | 72.32 | 74.05 | 71.89 | 73.55 | 73.55 | 1.64% | 304,803 |