Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.25	28.29	27.59	27.70	27.70	-1.11%	1,105,483
Sep 29, 2026	28.16	28.43	27.73	28.01	28.01	-0.50%	1,464,841
Sep 28, 2026	29.31	29.31	27.91	28.15	28.15	-3.92%	1,066,634
Sep 25, 2026	28.97	29.72	28.78	29.30	29.30	1.35%	796,088
Sep 24, 2026	29.58	29.94	28.37	28.91	28.91	-1.50%	1,155,302
Sep 23, 2026	31.35	31.43	29.33	29.35	29.35	-7.09%	1,412,946
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
Aug 31, 2026	36.45	36.91	35.72	35.79	35.79	-2.24%	862,686
Aug 28, 2026	36.44	37.65	36.27	36.61	36.61	0.72%	660,914
Aug 27, 2026	36.04	36.52	35.27	36.35	36.35	1.03%	693,218
Aug 26, 2026	36.87	37.35	35.97	35.98	35.98	-2.99%	501,877
Aug 25, 2026	38.43	38.45	36.93	37.09	37.09	-2.27%	839,489
Aug 24, 2026	37.00	38.12	36.55	37.95	37.95	3.18%	913,367
Aug 21, 2026	36.88	37.34	36.20	36.78	36.78	0.57%	907,749
Aug 20, 2026	37.27	37.30	35.91	36.57	36.57	-2.32%	1,092,631
Aug 19, 2026	35.73	38.15	35.56	37.44	37.44	6.12%	1,311,785
Aug 18, 2026	34.64	35.74	34.44	35.28	35.28	2.80%	1,216,993
Aug 17, 2026	34.93	34.93	33.91	34.32	34.32	-2.39%	1,454,391
Aug 14, 2026	36.34	36.62	34.93	35.16	35.16	-2.95%	1,047,998
Aug 13, 2026	33.91	36.54	33.36	36.23	36.23	8.18%	1,297,940
Aug 12, 2026	33.87	34.30	32.79	33.49	33.49	-2.26%	1,196,121
Aug 11, 2026	33.69	35.10	33.15	34.27	34.27	0.57%	1,205,095
Aug 10, 2026	33.79	34.69	33.08	34.07	34.07	0.35%	1,255,669
Aug 7, 2026	34.23	35.08	33.38	33.95	33.95	0.56%	1,394,705
Aug 6, 2026	31.12	33.83	30.57	33.76	33.76	-8.48%	3,356,700
Aug 5, 2026	37.05	37.59	36.57	36.89	36.89	-0.38%	1,399,442
Aug 4, 2026	35.45	37.09	35.45	37.03	37.03	3.44%	1,142,046
Aug 3, 2026	35.12	36.17	34.83	35.80	35.80	3.20%	1,183,477
Jul 31, 2026	33.36	34.83	33.36	34.69	34.69	1.88%	2,936,910
Jul 30, 2026	33.80	34.07	32.39	34.05	34.05	-0.79%	1,630,892
Jul 29, 2026	32.83	35.07	32.56	34.32	34.32	1.51%	2,247,309
Jul 28, 2026	32.04	33.88	32.04	33.81	33.81	5.69%	1,400,735
Jul 27, 2026	31.35	32.76	31.35	31.99	31.99	4.27%	768,622
Jul 24, 2026	29.91	31.10	29.59	30.68	30.68	3.79%	1,088,379
Jul 23, 2026	31.12	31.22	29.35	29.56	29.56	-5.71%	1,169,055
Jul 22, 2026	31.85	32.05	30.98	31.35	31.35	-1.42%	880,793