Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	76.88	76.88	73.80	73.87	73.87	-3.03%	541,127
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
Jun 30, 2025	68.72	68.72	67.49	68.49	68.49	0.43%	261,865
Jun 27, 2025	68.00	68.86	67.50	68.20	68.20	0.77%	349,962
Jun 26, 2025	67.33	67.76	66.55	67.68	67.68	1.00%	261,351
Jun 25, 2025	68.67	68.67	66.92	67.01	67.01	-2.42%	391,998
Jun 24, 2025	67.67	69.77	67.00	68.67	68.67	1.76%	739,071
Jun 23, 2025	65.93	67.93	65.71	67.48	67.48	1.29%	766,248
Jun 20, 2025	66.49	67.30	66.15	66.62	66.62	1.00%	638,877
Jun 18, 2025	66.27	67.32	65.67	65.96	65.96	-0.59%	555,026
Jun 17, 2025	69.00	69.20	66.16	66.35	66.35	-4.81%	686,567
Jun 16, 2025	69.59	70.75	69.18	69.70	69.70	0.90%	277,821
Jun 13, 2025	69.44	70.40	68.83	69.08	69.08	-2.21%	364,523
Jun 12, 2025	69.61	70.84	69.27	70.64	70.64	0.84%	350,645
Jun 11, 2025	70.86	72.16	70.05	70.05	70.05	-0.48%	409,603
Jun 10, 2025	69.38	70.44	69.18	70.39	70.39	1.41%	333,910
Jun 9, 2025	69.50	69.65	68.53	69.41	69.41	-	372,330
Jun 6, 2025	69.38	69.63	68.74	69.41	69.41	0.75%	321,417
Jun 5, 2025	69.04	70.40	68.25	68.89	68.89	-0.38%	414,032
Jun 4, 2025	67.99	69.29	67.61	69.15	69.15	1.69%	328,400
Jun 3, 2025	67.37	68.06	66.68	68.00	68.00	0.97%	351,751
Jun 2, 2025	65.72	67.61	64.49	67.35	67.35	1.78%	402,202
May 30, 2025	65.12	66.29	64.52	66.17	66.17	0.96%	352,403
May 29, 2025	66.83	67.05	64.91	65.54	65.54	-1.03%	301,975
May 28, 2025	65.91	66.37	65.57	66.22	66.22	0.47%	239,742
May 27, 2025	66.40	66.71	65.00	65.91	65.91	0.98%	836,877
May 23, 2025	63.79	65.57	63.25	65.27	65.27	1.57%	531,364
May 22, 2025	64.47	64.95	63.84	64.26	64.26	-0.25%	748,242
May 21, 2025	65.55	66.41	64.23	64.42	64.42	-2.88%	543,951
May 20, 2025	66.62	67.21	66.04	66.33	66.33	-0.76%	531,086
May 19, 2025	66.71	67.56	66.47	66.84	66.84	-2.79%	525,360
May 16, 2025	67.29	69.17	67.29	68.76	68.76	2.29%	475,474
May 15, 2025	66.92	67.69	65.99	67.22	67.22	-0.04%	618,620
May 14, 2025	68.90	68.90	67.11	67.25	67.25	-2.87%	833,704
May 13, 2025	70.26	70.68	69.12	69.24	69.24	-1.20%	565,449
May 12, 2025	69.34	70.14	68.77	70.08	70.08	4.94%	617,192
May 9, 2025	66.06	67.40	65.48	66.78	66.78	0.04%	628,660
May 8, 2025	64.45	68.45	63.60	66.75	66.75	0.47%	1,089,216
May 7, 2025	66.85	67.36	65.87	66.44	66.44	0.58%	1,013,561
May 6, 2025	66.03	67.03	65.93	66.06	66.06	-1.37%	271,916
May 5, 2025	66.43	67.72	66.43	66.98	66.98	-0.96%	309,114
May 2, 2025	67.44	68.01	66.76	67.63	67.63	2.25%	413,219