Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	44.23	45.90	44.14	45.63	45.63	2.54%	900,885
Apr 23, 2026	45.47	46.49	43.70	44.50	44.50	-3.39%	700,350
Apr 22, 2026	46.61	46.87	45.47	46.06	46.06	-0.26%	378,622
Apr 21, 2026	47.52	48.50	46.04	46.18	46.18	-2.66%	770,929
Apr 20, 2026	46.64	47.76	46.16	47.44	47.44	0.91%	687,869
Apr 17, 2026	45.35	47.93	45.06	47.01	47.01	6.60%	1,203,131
Apr 16, 2026	43.95	44.59	43.36	44.10	44.10	1.10%	633,342
Apr 15, 2026	41.84	43.82	41.68	43.62	43.62	6.39%	509,378
Apr 14, 2026	41.65	42.78	40.83	41.00	41.00	0.91%	619,821
Apr 13, 2026	39.58	41.02	39.49	40.63	40.63	1.73%	699,301
Apr 10, 2026	40.84	41.29	39.46	39.94	39.94	-1.75%	1,097,694
Apr 9, 2026	41.21	41.57	39.85	40.65	40.65	-2.19%	1,087,520
Apr 8, 2026	43.59	43.90	41.34	41.56	41.56	1.56%	918,189
Apr 7, 2026	41.64	41.75	40.56	40.92	40.92	-2.13%	728,869
Apr 6, 2026	41.00	41.82	40.86	41.81	41.81	2.88%	827,911
Apr 2, 2026	39.86	42.17	39.14	40.64	40.64	0.42%	1,193,509
Apr 1, 2026	41.42	41.69	39.92	40.47	40.47	-2.22%	1,252,489
Mar 31, 2026	41.42	42.19	40.04	41.39	41.39	1.87%	1,169,839
Mar 30, 2026	41.26	41.51	40.46	40.63	40.63	0.54%	621,592
Mar 27, 2026	41.62	41.62	39.99	40.41	40.41	-3.88%	843,782
Mar 26, 2026	42.83	44.52	42.03	42.04	42.04	-3.13%	804,441
Mar 25, 2026	45.88	46.30	42.25	43.40	43.40	-3.75%	857,665
Mar 24, 2026	43.90	45.17	42.90	45.09	45.09	0.85%	1,167,893
Mar 23, 2026	44.11	45.22	43.80	44.71	44.71	2.71%	933,254
Mar 20, 2026	44.50	44.68	43.17	43.53	43.53	-3.03%	1,628,966
Mar 19, 2026	44.67	45.72	44.00	44.89	44.89	-1.79%	1,089,666
Mar 18, 2026	44.75	46.16	44.23	45.71	45.71	1.47%	2,008,689
Mar 17, 2026	42.80	45.14	42.49	45.05	45.05	6.58%	1,451,993
Mar 16, 2026	42.66	43.18	42.17	42.27	42.27	0.28%	1,356,019
Mar 13, 2026	41.69	43.26	41.23	42.15	42.15	3.28%	1,046,360
Mar 12, 2026	43.84	44.93	40.69	40.81	40.81	-7.98%	1,048,449
Mar 11, 2026	44.38	44.64	43.08	44.35	44.35	1.49%	892,165
Mar 10, 2026	44.97	45.14	43.19	43.70	43.70	-3.19%	865,829
Mar 9, 2026	45.24	45.28	43.83	45.14	45.14	-1.81%	1,400,188
Mar 6, 2026	46.16	46.43	45.02	45.97	45.97	-2.21%	949,774
Mar 5, 2026	47.02	49.24	46.59	47.01	47.01	1.97%	1,606,020
Mar 4, 2026	45.50	46.98	45.18	46.10	46.10	1.27%	1,073,388
Mar 3, 2026	42.50	46.46	42.50	45.52	45.52	4.16%	1,136,255
Mar 2, 2026	43.42	44.35	42.88	43.70	43.70	-2.46%	1,161,846
Feb 27, 2026	46.15	46.15	44.18	44.80	44.80	-3.70%	1,793,381
Feb 26, 2026	45.60	47.25	45.56	46.52	46.52	2.40%	971,315
Feb 25, 2026	43.98	45.69	42.94	45.43	45.43	3.63%	1,140,296
Feb 24, 2026	42.74	44.02	41.90	43.84	43.84	2.41%	1,044,188
Feb 23, 2026	44.97	45.63	42.56	42.81	42.81	-5.75%	1,205,291
Feb 20, 2026	45.42	47.24	44.98	45.42	45.42	-0.26%	1,236,677
Feb 19, 2026	44.60	45.55	44.30	45.54	45.54	1.38%	1,178,862
Feb 18, 2026	43.91	45.23	43.74	44.92	44.92	2.11%	1,654,588
Feb 17, 2026	43.78	44.81	42.55	43.99	43.99	1.59%	2,587,333
Feb 13, 2026	44.19	44.71	42.25	43.30	43.30	-0.92%	3,373,051
Feb 12, 2026	45.76	46.25	43.22	43.70	43.70	-3.10%	2,659,188