Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	37.27	37.30	35.91	36.57	36.57	-2.32%	1,091,041
Aug 19, 2026	35.73	38.15	35.56	37.44	37.44	6.12%	1,300,450
Aug 18, 2026	34.64	35.74	34.44	35.28	35.28	2.80%	1,209,051
Aug 17, 2026	34.93	34.93	33.91	34.32	34.32	-2.39%	1,416,982
Aug 14, 2026	36.34	36.62	34.93	35.16	35.16	-2.95%	948,559
Aug 13, 2026	33.91	36.54	33.36	36.23	36.23	8.18%	1,295,434
Aug 12, 2026	33.87	34.30	32.79	33.49	33.49	-2.26%	1,195,337
Aug 11, 2026	33.69	35.10	33.15	34.27	34.27	0.57%	1,204,971
Aug 10, 2026	33.79	34.69	33.08	34.07	34.07	0.35%	1,255,414
Aug 7, 2026	34.23	35.08	33.38	33.95	33.95	0.56%	1,394,300
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
Jul 21, 2026	32.16	32.85	31.47	31.80	31.80	-3.17%	1,008,373
Jul 20, 2026	33.30	33.68	32.34	32.84	32.84	-2.58%	1,005,709
Jul 17, 2026	33.79	34.18	32.89	33.71	33.71	-0.82%	907,092
Jul 16, 2026	34.31	34.46	33.33	33.99	33.99	0.74%	918,843
Jul 15, 2026	32.32	34.07	32.32	33.74	33.74	6.10%	1,070,806
Jul 14, 2026	31.50	32.60	31.32	31.80	31.80	-0.44%	1,225,289
Jul 13, 2026	32.00	32.72	31.30	31.94	31.94	-0.19%	772,946
Jul 10, 2026	33.75	34.22	31.92	32.00	32.00	-3.64%	589,813
Jul 9, 2026	31.64	33.36	31.62	33.21	33.21	3.36%	969,281
Jul 8, 2026	32.74	32.80	31.31	32.13	32.13	-1.71%	860,930
Jul 7, 2026	33.82	34.12	32.62	32.69	32.69	-0.79%	1,186,373
Jul 6, 2026	33.33	33.55	32.73	32.95	32.95	-1.41%	1,280,710
Jul 2, 2026	33.01	33.70	32.66	33.42	33.42	2.36%	1,417,407
Jul 1, 2026	31.50	33.42	31.50	32.65	32.65	4.08%	1,415,030
Jun 30, 2026	30.54	31.51	29.82	31.37	31.37	-0.06%	1,333,401
Jun 29, 2026	31.50	31.50	30.70	31.39	31.39	0.67%	1,057,639
Jun 26, 2026	29.18	31.28	29.18	31.18	31.18	7.00%	1,549,152
Jun 25, 2026	30.50	30.68	29.03	29.14	29.14	-4.46%	1,603,115
Jun 24, 2026	30.81	31.90	30.49	30.50	30.50	-0.20%	1,737,130
Jun 23, 2026	30.77	31.15	30.24	30.56	30.56	0.33%	2,040,083
Jun 22, 2026	31.78	32.76	30.40	30.46	30.46	-6.25%	1,695,140
Jun 18, 2026	32.20	32.85	31.72	32.49	32.49	0.74%	2,045,373
Jun 17, 2026	33.17	34.86	32.22	32.25	32.25	-3.75%	1,358,627
Jun 16, 2026	32.69	33.70	32.12	33.51	33.51	2.52%	1,388,124
Jun 15, 2026	32.88	34.33	32.17	32.68	32.68	1.43%	1,118,109
Jun 12, 2026	32.81	33.22	31.85	32.22	32.22	-2.51%	1,254,407
Jun 11, 2026	34.00	34.11	31.83	33.05	33.05	-3.08%	3,390,741
Jun 10, 2026	35.29	35.98	34.06	34.10	34.10	-4.83%	1,091,644