Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	65.00	65.15	63.35	63.53	63.53	-1.24%	496,729
Sep 25, 2024	64.98	65.39	63.85	64.33	64.33	-1.29%	407,365
Sep 24, 2024	63.64	65.36	63.31	65.17	65.17	2.40%	493,762
Sep 23, 2024	65.61	65.73	63.56	63.64	63.64	-2.17%	412,163
Sep 20, 2024	66.26	66.41	64.46	65.05	65.05	-1.12%	905,738
Sep 19, 2024	64.70	66.75	64.45	65.79	65.79	4.10%	1,322,575
Sep 18, 2024	60.98	65.60	60.05	63.20	63.20	3.81%	1,310,583
Sep 17, 2024	61.51	62.25	59.93	60.88	60.88	0.41%	669,079
Sep 16, 2024	59.30	61.06	58.31	60.63	60.63	4.82%	907,579
Sep 13, 2024	55.48	58.23	55.28	57.84	57.84	5.39%	727,589
Sep 12, 2024	54.17	54.94	53.68	54.88	54.88	1.31%	305,326
Sep 11, 2024	53.99	54.48	52.17	54.17	54.17	-0.31%	404,795
Sep 10, 2024	52.55	54.36	52.07	54.34	54.34	3.56%	452,005
Sep 9, 2024	51.76	52.82	51.49	52.47	52.47	1.82%	493,319
Sep 6, 2024	52.18	53.65	51.16	51.53	51.53	-0.85%	362,760
Sep 5, 2024	52.20	53.06	51.83	51.97	51.97	-0.19%	278,838
Sep 4, 2024	51.71	52.92	51.44	52.07	52.07	-0.33%	291,834
Sep 3, 2024	52.81	54.53	51.85	52.24	52.24	-2.23%	440,440
Aug 30, 2024	54.41	54.42	52.76	53.43	53.43	-1.02%	240,226
Aug 29, 2024	55.10	55.10	53.91	53.98	53.98	-0.99%	292,582
Aug 28, 2024	54.98	55.26	53.85	54.52	54.52	-1.69%	506,295
Aug 27, 2024	54.97	55.70	54.03	55.46	55.46	-0.57%	427,869
Aug 26, 2024	55.14	56.41	55.00	55.78	55.78	2.29%	583,073
Aug 23, 2024	52.27	55.34	52.06	54.53	54.53	5.23%	906,937
Aug 22, 2024	53.44	53.65	51.75	51.82	51.82	-2.43%	439,269
Aug 21, 2024	53.19	53.44	52.11	53.11	53.11	0.76%	742,701
Aug 20, 2024	53.86	54.43	52.35	52.71	52.71	-1.73%	370,636
Aug 19, 2024	51.70	53.78	51.42	53.64	53.64	3.67%	447,107
Aug 16, 2024	50.74	51.80	50.65	51.74	51.74	0.47%	367,585
Aug 15, 2024	52.09	52.24	50.75	51.50	51.50	-0.66%	719,842
Aug 14, 2024	51.71	52.04	50.18	51.84	51.84	0.78%	603,480
Aug 13, 2024	49.79	51.67	49.40	51.44	51.44	4.81%	502,316
Aug 12, 2024	50.13	50.13	48.70	49.08	49.08	-1.76%	675,949
Aug 9, 2024	48.11	50.12	47.86	49.96	49.96	4.74%	1,196,349
Aug 8, 2024	46.59	48.66	45.49	47.70	47.70	18.22%	2,097,029
Aug 7, 2024	41.75	42.44	40.30	40.35	40.35	-2.30%	1,832,336
Aug 6, 2024	42.14	42.20	41.25	41.30	41.30	-0.75%	598,575
Aug 5, 2024	41.00	42.22	40.55	41.61	41.61	-3.55%	808,325
Aug 2, 2024	43.22	43.49	42.23	43.14	43.14	-2.79%	822,014
Aug 1, 2024	47.97	47.97	43.84	44.38	44.38	-6.37%	817,395