Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 1, 2025	66.43	67.34	66.11	66.14	66.14	0.24%	255,432
Apr 30, 2025	65.24	66.14	64.21	65.98	65.98	-0.26%	497,698
Apr 29, 2025	64.91	66.33	64.91	66.15	66.15	2.00%	287,347
Apr 28, 2025	65.09	65.56	64.12	64.85	64.85	-0.52%	266,528
Apr 25, 2025	64.70	65.79	64.29	65.19	65.19	0.57%	212,724
Apr 24, 2025	63.40	65.27	63.07	64.82	64.82	2.56%	210,773
Apr 23, 2025	64.00	65.81	63.04	63.20	63.20	2.30%	335,630
Apr 22, 2025	60.61	62.45	60.30	61.78	61.78	3.94%	307,376
Apr 21, 2025	60.33	60.95	59.20	59.44	59.44	-3.33%	454,236
Apr 17, 2025	61.37	62.17	61.09	61.49	61.49	0.11%	254,715
Apr 16, 2025	62.14	62.63	60.27	61.42	61.42	-2.60%	319,463
Apr 15, 2025	61.72	63.42	61.72	63.06	63.06	2.17%	371,376
Apr 14, 2025	61.79	62.00	60.51	61.72	61.72	2.39%	362,516
Apr 11, 2025	60.62	60.62	58.63	60.28	60.28	-0.92%	583,737
Apr 10, 2025	63.00	63.52	59.86	60.84	60.84	-6.34%	469,384
Apr 9, 2025	58.45	65.19	56.63	64.96	64.96	8.74%	1,339,043
Apr 8, 2025	65.22	65.37	58.86	59.74	59.74	-5.13%	1,058,497
Apr 7, 2025	62.04	67.40	61.94	62.97	62.97	-3.60%	969,990
Apr 4, 2025	64.86	67.93	63.36	65.32	65.32	-2.30%	1,047,434
Apr 3, 2025	66.04	68.15	65.42	66.86	66.86	-4.14%	552,162
Apr 2, 2025	67.27	70.33	67.27	69.75	69.75	2.47%	290,205
Apr 1, 2025	66.82	68.70	66.56	68.07	68.07	1.81%	387,466
Mar 31, 2025	66.02	67.16	64.65	66.86	66.86	-0.51%	517,828
Mar 28, 2025	69.07	69.08	66.72	67.20	67.20	-2.33%	301,469
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