Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	75.72	75.72	71.66	72.04	72.04	-4.52%	622,393
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
Jan 15, 2025	72.10	74.13	71.85	72.36	72.36	4.99%	566,639
Jan 14, 2025	68.71	69.87	68.19	68.92	68.92	1.19%	423,231
Jan 13, 2025	67.48	68.21	66.26	68.11	68.11	-0.39%	488,464
Jan 10, 2025	67.01	68.63	66.25	68.38	68.38	0.18%	276,595
Jan 8, 2025	69.39	69.39	67.60	68.26	68.26	-2.02%	570,626
Jan 7, 2025	72.40	72.50	69.33	69.67	69.67	-3.44%	640,393
Jan 6, 2025	71.92	73.03	71.73	72.15	72.15	1.05%	245,160
Jan 3, 2025	70.33	71.44	69.81	71.40	71.40	1.88%	219,531
Jan 2, 2025	71.22	71.44	69.16	70.08	70.08	-1.09%	436,828
Dec 31, 2024	71.72	72.13	70.64	70.85	70.85	-0.63%	351,194
Dec 30, 2024	72.00	72.04	70.89	71.30	71.30	-1.98%	333,049
Dec 27, 2024	73.04	73.41	72.21	72.74	72.74	-1.25%	248,526
Dec 26, 2024	72.91	74.12	72.73	73.66	73.66	-0.19%	295,361
Dec 24, 2024	73.69	73.85	72.69	73.80	73.80	0.57%	200,882
Dec 23, 2024	73.54	74.33	72.64	73.38	73.38	-0.53%	333,978
Dec 20, 2024	71.75	74.79	71.27	73.77	73.77	2.97%	958,786
Dec 19, 2024	73.31	73.99	71.60	71.64	71.64	-1.06%	673,011
Dec 18, 2024	77.75	78.30	72.03	72.41	72.41	-6.64%	797,460
Dec 17, 2024	78.38	79.40	77.20	77.56	77.56	-1.15%	411,037
Dec 16, 2024	77.25	78.57	77.21	78.46	78.46	2.11%	261,701
Dec 13, 2024	77.37	77.99	76.50	76.84	76.84	-0.72%	304,754
Dec 12, 2024	78.38	78.92	77.02	77.40	77.40	-1.74%	493,078
Dec 11, 2024	79.37	79.81	78.70	78.77	78.77	-0.03%	258,022
Dec 10, 2024	78.47	79.87	78.47	78.79	78.79	-0.18%	310,825
Dec 9, 2024	79.28	80.13	78.73	78.93	78.93	-0.44%	242,351
Dec 6, 2024	79.30	80.56	78.95	79.28	79.28	1.30%	318,326
Dec 5, 2024	79.53	80.00	78.17	78.26	78.26	-1.32%	298,760
Dec 4, 2024	80.71	81.05	78.77	79.31	79.31	-1.95%	507,257
Dec 3, 2024	80.07	81.60	79.78	80.89	80.89	0.31%	310,263
Dec 2, 2024	81.41	81.75	80.15	80.64	80.64	-1.09%	298,578
Nov 29, 2024	82.83	83.67	81.50	81.53	81.53	-0.97%	268,893
Nov 27, 2024	81.87	83.00	81.20	82.33	82.33	0.56%	304,431
Nov 26, 2024	80.38	82.67	80.17	81.87	81.87	0.60%	274,444
Nov 25, 2024	82.00	83.25	80.35	81.38	81.38	0.73%	541,188
Nov 22, 2024	79.31	81.74	79.20	80.79	80.79	1.93%	459,575
Nov 21, 2024	75.54	79.75	74.54	79.26	79.26	5.68%	742,982
Nov 20, 2024	72.51	75.50	72.51	75.00	75.00	3.38%	682,220
Nov 19, 2024	70.62	72.70	70.50	72.55	72.55	2.41%	770,767
Nov 18, 2024	70.29	71.00	69.75	70.84	70.84	0.16%	483,226
Nov 15, 2024	71.19	71.41	69.80	70.73	70.73	-1.76%	595,154
Nov 14, 2024	72.03	72.76	71.26	72.00	72.00	-0.30%	671,897
Nov 13, 2024	72.66	73.14	70.51	72.22	72.22	0.32%	784,986
Nov 12, 2024	72.75	73.89	71.57	71.99	71.99	-1.65%	507,877
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