Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	30.50	30.68	29.03	29.14	29.14	-4.46%	1,581,892
Jun 24, 2026	30.81	31.90	30.49	30.50	30.50	-0.20%	1,698,442
Jun 23, 2026	30.77	31.15	30.24	30.56	30.56	0.33%	2,035,324
Jun 22, 2026	31.78	32.76	30.40	30.46	30.46	-6.25%	1,678,774
Jun 18, 2026	32.20	32.85	31.72	32.49	32.49	0.74%	2,031,648
Jun 17, 2026	33.17	34.86	32.22	32.25	32.25	-3.75%	1,357,654
Jun 16, 2026	32.69	33.70	32.12	33.51	33.51	2.52%	1,363,731
Jun 15, 2026	32.88	34.33	32.17	32.68	32.68	1.43%	1,106,552
Jun 12, 2026	32.81	33.22	31.85	32.22	32.22	-2.51%	1,240,105
Jun 11, 2026	34.00	34.11	31.83	33.05	33.05	-3.08%	3,362,644
Jun 10, 2026	35.29	35.98	34.06	34.10	34.10	-4.83%	1,090,258
Jun 9, 2026	34.62	36.34	34.62	35.83	35.83	3.05%	1,675,719
Jun 8, 2026	35.00	35.55	34.50	34.77	34.77	-1.75%	762,764
Jun 5, 2026	35.88	36.65	34.97	35.39	35.39	-1.64%	889,179
Jun 4, 2026	36.25	37.10	35.56	35.98	35.98	1.10%	1,284,128
Jun 3, 2026	36.20	36.28	34.68	35.59	35.59	-2.71%	1,528,855
Jun 2, 2026	36.38	37.40	35.15	36.58	36.58	0.38%	1,077,442
Jun 1, 2026	35.36	36.70	34.92	36.44	36.44	3.05%	955,885
May 29, 2026	35.93	36.13	35.23	35.36	35.36	-1.23%	1,546,801
May 28, 2026	36.26	36.26	35.67	35.80	35.80	-1.57%	985,687
May 27, 2026	36.15	38.13	36.15	36.37	36.37	0.44%	944,063
May 26, 2026	36.42	37.40	36.06	36.21	36.21	-1.82%	1,189,296
May 22, 2026	37.06	37.57	36.33	36.88	36.88	-0.99%	861,945
May 21, 2026	36.36	37.32	35.69	37.25	37.25	0.89%	1,117,677
May 20, 2026	36.22	36.99	35.11	36.92	36.92	1.37%	1,329,882
May 19, 2026	37.95	38.40	36.18	36.42	36.42	-3.16%	1,348,750
May 18, 2026	38.06	39.62	37.26	37.61	37.61	-1.18%	1,672,970
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
May 7, 2026	43.18	44.98	42.08	44.04	44.04	-1.76%	2,018,450
May 6, 2026	44.97	45.85	44.50	44.83	44.83	2.16%	1,403,999
May 5, 2026	44.30	44.80	43.44	43.88	43.88	-0.88%	1,186,452
May 4, 2026	45.60	45.80	44.13	44.27	44.27	-2.70%	875,438
May 1, 2026	45.09	46.22	45.04	45.50	45.50	2.00%	1,507,880
Apr 30, 2026	43.09	44.63	43.06	44.61	44.61	2.67%	996,550
Apr 29, 2026	44.90	44.90	42.98	43.45	43.45	-3.25%	1,293,504
Apr 28, 2026	45.72	46.37	44.47	44.91	44.91	-1.71%	565,869
Apr 27, 2026	45.30	46.36	45.30	45.69	45.69	0.13%	486,474
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%	700,401
Apr 22, 2026	46.61	46.87	45.47	46.06	46.06	-0.26%	382,693
Apr 21, 2026	47.52	48.50	46.04	46.18	46.18	-2.66%	771,144
Apr 20, 2026	46.64	47.76	46.16	47.44	47.44	0.91%	708,545
Apr 17, 2026	45.35	47.93	45.06	47.01	47.01	6.60%	1,204,329
Apr 16, 2026	43.95	44.59	43.36	44.10	44.10	1.10%	633,645
Apr 15, 2026	41.84	43.82	41.68	43.62	43.62	6.39%	511,688