Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	61.47	62.11	58.51	58.70	58.70	-4.94%	1,714,311
Feb 2, 2026	62.29	63.22	61.64	61.75	61.75	-0.79%	528,258
Jan 30, 2026	64.50	64.83	61.84	62.24	62.24	-4.55%	590,897
Jan 29, 2026	65.98	66.23	63.85	65.21	65.21	0.32%	388,560
Jan 28, 2026	65.68	66.45	64.89	65.00	65.00	-1.11%	331,389
Jan 27, 2026	69.00	69.29	65.54	65.73	65.73	-3.85%	412,805
Jan 26, 2026	67.34	68.85	67.34	68.36	68.36	1.52%	369,951
Jan 23, 2026	67.84	68.29	66.15	67.34	67.34	-0.90%	509,905
Jan 22, 2026	65.47	68.14	65.00	67.95	67.95	5.19%	642,233
Jan 21, 2026	66.07	66.12	63.50	64.59	64.59	-0.72%	1,140,512
Jan 20, 2026	66.57	66.57	64.57	65.06	65.06	-3.84%	399,261
Jan 16, 2026	67.20	69.54	66.90	67.66	67.66	0.73%	430,668
Jan 15, 2026	67.13	67.40	66.07	67.17	67.17	0.57%	692,663
Jan 14, 2026	68.87	68.87	66.06	66.79	66.79	-1.49%	987,209
Jan 13, 2026	67.14	67.89	66.29	67.80	67.80	0.98%	709,705
Jan 12, 2026	66.94	67.50	65.64	67.14	67.14	-0.03%	661,078
Jan 9, 2026	68.40	71.13	67.09	67.16	67.16	-2.01%	814,576
Jan 8, 2026	66.74	68.98	65.87	68.54	68.54	1.65%	764,874
Jan 7, 2026	66.64	69.31	64.37	67.43	67.43	2.35%	1,240,281
Jan 6, 2026	65.32	66.21	63.59	65.88	65.88	0.26%	660,631
Jan 5, 2026	65.62	67.83	65.57	65.71	65.71	0.15%	635,287
Jan 2, 2026	68.23	68.70	65.59	65.61	65.61	-3.84%	582,672
Dec 31, 2025	69.20	69.67	68.17	68.23	68.23	-1.60%	1,110,042
Dec 30, 2025	69.68	70.20	69.04	69.34	69.34	-0.84%	965,052
Dec 29, 2025	69.50	70.18	68.92	69.93	69.93	0.49%	818,679
Dec 26, 2025	68.74	69.75	68.74	69.59	69.59	1.07%	729,762
Dec 24, 2025	68.10	69.73	68.10	68.85	68.85	1.00%	602,278
Dec 23, 2025	67.79	68.38	67.40	68.17	68.17	0.31%	821,365
Dec 22, 2025	67.71	69.49	67.26	67.96	67.96	-0.01%	913,036
Dec 19, 2025	66.20	68.31	66.20	67.97	67.97	2.07%	984,252
Dec 18, 2025	68.37	69.28	65.95	66.59	66.59	-1.41%	1,044,829
Dec 17, 2025	68.85	69.75	67.51	67.54	67.54	-2.00%	758,678
Dec 16, 2025	66.87	70.08	66.87	68.92	68.92	3.38%	1,529,449
Dec 15, 2025	67.00	67.80	63.15	66.67	66.67	-7.90%	2,849,291
Dec 12, 2025	73.53	73.90	71.62	72.38	72.38	-1.43%	728,457
Dec 11, 2025	73.62	74.80	73.00	73.43	73.43	0.11%	393,925
Dec 10, 2025	72.39	73.78	71.28	73.35	73.35	1.38%	549,108
Dec 9, 2025	70.00	72.60	69.99	72.35	72.35	2.70%	395,736
Dec 8, 2025	71.89	71.98	69.98	70.45	70.45	-2.00%	305,692
Dec 5, 2025	73.37	73.70	71.41	71.89	71.89	-2.02%	402,087
Dec 4, 2025	73.87	74.15	72.34	73.37	73.37	-0.68%	339,848
Dec 3, 2025	70.99	74.22	70.56	73.87	73.87	5.26%	522,826
Dec 2, 2025	71.83	72.09	70.09	70.18	70.18	-1.96%	431,051
Dec 1, 2025	71.14	72.46	70.85	71.58	71.58	-1.06%	372,958
Nov 28, 2025	72.39	72.67	71.88	72.35	72.35	-0.23%	332,432
Nov 26, 2025	71.93	73.15	71.48	72.52	72.52	0.39%	340,621
Nov 25, 2025	70.93	72.38	70.35	72.24	72.24	2.37%	744,314
Nov 24, 2025	69.98	70.82	69.64	70.57	70.57	0.84%	723,965
Nov 21, 2025	66.18	70.26	66.18	69.98	69.98	6.50%	1,236,568
Nov 20, 2025	67.53	68.61	65.58	65.71	65.71	-1.71%	836,425