Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	30.56	30.56	28.90	29.20	29.20	-6.65%	539,746
Nov 9, 2026	30.31	31.60	29.76	31.28	31.28	3.03%	1,302,209
Nov 6, 2026	30.57	31.26	30.30	30.36	30.36	-2.72%	799,373
Nov 5, 2026	31.75	32.31	30.67	31.21	31.21	-9.40%	1,910,232
Nov 4, 2026	33.33	34.76	33.28	34.45	34.45	9.89%	2,949,058
Nov 3, 2026	32.86	32.86	31.26	31.35	31.35	-4.71%	1,581,851
Nov 2, 2026	32.16	34.24	32.16	32.90	32.90	3.17%	3,323,729
Oct 30, 2026	32.37	32.56	31.41	31.89	31.89	-0.65%	1,017,207
Oct 29, 2026	31.83	32.39	31.44	32.10	32.10	0.72%	670,290
Oct 28, 2026	32.91	33.13	31.61	31.87	31.87	-3.95%	979,276
Oct 27, 2026	33.73	33.73	32.89	33.18	33.18	-1.63%	524,192
Oct 26, 2026	33.96	34.07	33.04	33.73	33.73	-0.94%	842,155
Oct 23, 2026	34.53	35.13	33.78	34.05	34.05	-3.10%	654,348
Oct 22, 2026	32.70	35.70	32.63	35.14	35.14	8.42%	1,101,693
Oct 21, 2026	33.29	33.38	32.22	32.41	32.41	-2.64%	963,613
Oct 20, 2026	31.87	33.31	31.87	33.29	33.29	4.62%	850,432
Oct 19, 2026	31.76	31.98	31.23	31.82	31.82	-0.19%	702,210
Oct 16, 2026	32.78	33.04	31.48	31.88	31.88	-1.70%	1,079,792
Oct 15, 2026	29.83	32.54	29.83	32.43	32.43	10.80%	1,344,635
Oct 14, 2026	28.44	29.30	27.76	29.27	29.27	1.46%	1,301,690
Oct 13, 2026	29.00	29.18	28.38	28.85	28.85	0.56%	1,203,092
Oct 12, 2026	29.64	29.79	28.68	28.69	28.69	-3.95%	1,070,374
Oct 9, 2026	29.90	30.17	29.20	29.87	29.87	-0.10%	1,819,677
Oct 8, 2026	27.90	29.98	27.78	29.90	29.90	6.90%	1,361,485
Oct 7, 2026	27.98	28.28	27.56	27.97	27.97	-1.38%	1,297,969
Oct 6, 2026	28.51	28.91	28.09	28.36	28.36	0.82%	1,043,820
Oct 5, 2026	28.00	28.55	27.91	28.13	28.13	0.12%	647,718
Oct 2, 2026	29.03	29.03	28.07	28.10	28.10	-1.11%	645,339
Oct 1, 2026	28.00	28.69	27.25	28.41	28.41	2.56%	789,517
Sep 30, 2026	28.25	28.29	27.59	27.70	27.70	-1.11%	1,218,050
Sep 29, 2026	28.16	28.43	27.73	28.01	28.01	-0.50%	1,465,044
Sep 28, 2026	29.31	29.31	27.91	28.15	28.15	-3.92%	1,067,055
Sep 25, 2026	28.97	29.72	28.78	29.30	29.30	1.35%	811,417
Sep 24, 2026	29.58	29.94	28.37	28.91	28.91	-1.50%	1,174,842
Sep 23, 2026	31.35	31.43	29.33	29.35	29.35	-7.09%	1,413,195
Sep 22, 2026	31.91	32.23	30.64	31.59	31.59	1.48%	1,232,245
Sep 21, 2026	30.51	31.35	30.32	31.13	31.13	2.91%	937,961
Sep 18, 2026	30.53	31.15	30.20	30.25	30.25	-1.34%	1,597,447
Sep 17, 2026	32.52	32.67	30.63	30.66	30.66	-4.19%	826,390
Sep 16, 2026	32.94	32.95	31.76	32.00	32.00	-3.56%	1,074,709
Sep 15, 2026	33.58	33.74	32.74	33.18	33.18	-1.92%	559,060
Sep 14, 2026	33.57	34.18	33.16	33.83	33.83	1.81%	957,856
Sep 11, 2026	32.53	33.42	31.90	33.23	33.23	4.23%	752,085
Sep 10, 2026	32.45	32.52	31.75	31.88	31.88	-2.82%	797,656
Sep 9, 2026	32.88	33.28	32.43	32.81	32.81	-0.68%	1,036,944
Sep 8, 2026	35.00	35.00	32.83	33.03	33.03	-6.48%	1,027,677
Sep 4, 2026	35.34	35.88	34.76	35.32	35.32	-2.00%	553,029
Sep 3, 2026	36.45	37.43	35.30	36.04	36.04	1.69%	593,230
Sep 2, 2026	34.36	35.88	34.36	35.44	35.44	3.14%	671,295
Sep 1, 2026	35.20	35.39	34.08	34.36	34.36	-4.00%	666,880