Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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