Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	32.16	32.85	31.47	31.80	31.80	-3.17%	1,007,945
Jul 20, 2026	33.30	33.68	32.34	32.84	32.84	-2.58%	1,005,685
Jul 17, 2026	33.79	34.18	32.89	33.71	33.71	-0.82%	907,090
Jul 16, 2026	34.31	34.46	33.33	33.99	33.99	0.74%	918,784
Jul 15, 2026	32.32	34.07	32.32	33.74	33.74	6.10%	1,064,242
Jul 14, 2026	31.50	32.60	31.32	31.80	31.80	-0.44%	1,211,407
Jul 13, 2026	32.00	32.72	31.30	31.94	31.94	-0.19%	772,885
Jul 10, 2026	33.75	34.22	31.92	32.00	32.00	-3.64%	589,737
Jul 9, 2026	31.64	33.36	31.62	33.21	33.21	3.36%	967,093
Jul 8, 2026	32.74	32.80	31.31	32.13	32.13	-1.71%	858,303
Jul 7, 2026	33.82	34.12	32.62	32.69	32.69	-0.79%	1,186,138
Jul 6, 2026	33.33	33.55	32.73	32.95	32.95	-1.41%	1,204,893
Jul 2, 2026	33.01	33.70	32.66	33.42	33.42	2.36%	1,411,034
Jul 1, 2026	31.50	33.42	31.50	32.65	32.65	4.08%	1,376,295
Jun 30, 2026	30.54	31.51	29.82	31.37	31.37	-0.06%	1,328,560
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
Jun 9, 2026	34.62	36.34	34.62	35.83	35.83	3.05%	1,688,693
Jun 8, 2026	35.00	35.55	34.50	34.77	34.77	-1.75%	763,106
Jun 5, 2026	35.88	36.65	34.97	35.39	35.39	-1.64%	905,156
Jun 4, 2026	36.25	37.10	35.56	35.98	35.98	1.10%	1,284,300
Jun 3, 2026	36.20	36.28	34.68	35.59	35.59	-2.71%	1,529,158
Jun 2, 2026	36.38	37.40	35.15	36.58	36.58	0.38%	1,087,141
Jun 1, 2026	35.36	36.70	34.92	36.44	36.44	3.05%	972,940
May 29, 2026	35.93	36.13	35.23	35.36	35.36	-1.23%	1,548,610
May 28, 2026	36.26	36.26	35.67	35.80	35.80	-1.57%	989,770
May 27, 2026	36.15	38.13	36.15	36.37	36.37	0.44%	984,886
May 26, 2026	36.42	37.40	36.06	36.21	36.21	-1.82%	1,191,421
May 22, 2026	37.06	37.57	36.33	36.88	36.88	-0.99%	863,623
May 21, 2026	36.36	37.32	35.69	37.25	37.25	0.89%	1,125,364
May 20, 2026	36.22	36.99	35.11	36.92	36.92	1.37%	1,356,265
May 19, 2026	37.95	38.40	36.18	36.42	36.42	-3.16%	1,368,531
May 18, 2026	38.06	39.62	37.26	37.61	37.61	-1.18%	1,697,772
May 15, 2026	37.70	38.61	37.26	38.06	38.06	0.53%	1,222,200
May 14, 2026	39.00	39.20	37.79	37.86	37.86	-2.62%	1,245,384
May 13, 2026	39.83	39.84	38.30	38.88	38.88	-2.41%	1,087,064
May 12, 2026	40.83	40.85	39.42	39.84	39.84	-1.99%	1,327,010
May 11, 2026	41.96	42.37	40.42	40.65	40.65	-3.08%	1,163,553
May 8, 2026	43.73	44.12	41.58	41.94	41.94	-4.77%	1,605,344