Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.42	31.26	29.42	31.15	31.15	5.92%	4,887,432
Jun 25, 2026	30.54	30.68	29.23	29.41	29.41	-3.70%	5,081,973
Jun 24, 2026	30.62	31.83	30.45	30.54	30.54	0.13%	3,744,548
Jun 23, 2026	30.62	31.11	30.08	30.50	30.50	0.63%	3,410,054
Jun 22, 2026	31.57	32.43	30.22	30.31	30.31	-5.61%	4,633,671
Jun 18, 2026	32.09	32.54	31.48	32.11	32.11	0.31%	5,399,568
Jun 17, 2026	33.25	34.52	31.97	32.01	32.01	-3.76%	4,626,114
Jun 16, 2026	32.18	33.35	31.83	33.26	33.26	2.78%	6,596,166
Jun 15, 2026	32.60	34.11	31.83	32.36	32.36	1.03%	5,461,412
Jun 12, 2026	32.10	32.92	31.50	32.03	32.03	-2.05%	5,524,102
Jun 11, 2026	33.57	33.88	31.49	32.70	32.70	-3.63%	11,267,884
Jun 10, 2026	35.24	35.67	33.91	33.93	33.93	-4.29%	4,338,197
Jun 9, 2026	34.79	36.16	34.66	35.45	35.45	1.90%	4,461,743
Jun 8, 2026	35.11	35.34	34.16	34.79	34.79	-0.77%	4,057,431
Jun 5, 2026	35.87	36.54	34.89	35.06	35.06	-2.39%	3,328,623
Jun 4, 2026	36.36	36.99	35.51	35.92	35.92	1.15%	4,955,892
Jun 3, 2026	36.24	36.24	34.37	35.51	35.51	-2.36%	4,956,951
Jun 2, 2026	36.04	37.24	34.95	36.37	36.37	0.33%	3,914,256
Jun 1, 2026	35.37	36.48	34.64	36.25	36.25	3.57%	4,486,723
May 29, 2026	35.53	35.77	34.75	35.00	35.00	-1.24%	19,070,463
May 28, 2026	35.76	35.91	35.31	35.44	35.44	-1.69%	3,530,652
May 27, 2026	35.79	37.64	35.70	36.05	36.05	0.87%	3,390,351
May 26, 2026	36.01	36.96	35.59	35.74	35.74	-1.65%	3,807,287
May 22, 2026	36.54	37.12	35.80	36.34	36.34	-1.12%	2,902,164
May 21, 2026	35.97	36.77	35.22	36.75	36.75	0.77%	4,808,250
May 20, 2026	35.74	36.54	34.70	36.47	36.47	1.31%	5,500,767
May 19, 2026	37.50	38.08	35.76	36.00	36.00	-3.15%	4,170,059
May 18, 2026	37.42	39.33	36.91	37.17	37.17	-1.30%	4,278,067
May 15, 2026	37.23	38.18	36.76	37.66	37.66	0.78%	3,076,702
May 14, 2026	38.64	39.04	37.30	37.37	37.37	-3.01%	3,777,859
May 13, 2026	39.11	39.64	37.86	38.53	38.53	-2.78%	3,669,992
May 12, 2026	40.44	40.44	39.11	39.63	39.63	-2.00%	4,275,430
May 11, 2026	41.45	41.94	40.28	40.44	40.44	-2.39%	2,846,979
May 8, 2026	43.76	44.04	41.10	41.43	41.43	-5.15%	3,861,851
May 7, 2026	42.27	44.72	41.74	43.68	43.68	-1.91%	7,140,036
May 6, 2026	45.11	45.75	44.36	44.53	44.53	2.27%	4,616,783
May 5, 2026	44.42	44.65	43.15	43.54	43.54	-1.11%	2,874,213
May 4, 2026	45.52	45.74	43.91	44.03	44.03	-2.76%	2,494,978
May 1, 2026	44.84	46.22	44.84	45.28	45.28	1.98%	2,612,813
Apr 30, 2026	43.14	44.42	43.08	44.40	44.40	2.28%	2,153,266
Apr 29, 2026	44.80	44.86	42.98	43.41	43.41	-3.02%	1,940,541
Apr 28, 2026	45.98	46.44	44.32	44.76	44.76	-1.82%	2,029,370
Apr 27, 2026	45.16	46.33	45.16	45.59	45.59	0.40%	1,749,992
Apr 24, 2026	44.57	45.75	44.30	45.41	45.41	2.04%	3,650,430
Apr 23, 2026	45.78	46.20	43.64	44.50	44.50	-3.34%	2,547,060
Apr 22, 2026	46.66	46.87	45.37	46.04	46.04	-0.28%	2,458,170
Apr 21, 2026	47.87	48.44	46.08	46.17	46.17	-2.39%	3,010,991
Apr 20, 2026	46.27	47.64	45.87	47.30	47.30	0.94%	2,852,458
Apr 17, 2026	45.47	47.22	44.76	46.86	46.86	6.31%	4,528,603
Apr 16, 2026	43.96	44.61	43.28	44.08	44.08	1.33%	2,037,489
Apr 15, 2026	41.62	43.70	41.49	43.50	43.50	6.38%	2,837,157
Apr 14, 2026	41.39	42.80	40.68	40.89	40.89	0.99%	2,343,664
Apr 13, 2026	39.41	40.86	39.28	40.49	40.49	1.56%	3,243,885
Apr 10, 2026	40.63	41.06	39.44	39.87	39.87	-1.87%	2,706,132
Apr 9, 2026	41.17	41.17	39.83	40.63	40.63	-1.93%	4,354,092
Apr 8, 2026	43.19	43.76	41.33	41.43	41.43	1.57%	3,963,088
Apr 7, 2026	41.50	41.80	40.45	40.79	40.79	-2.06%	2,293,087
Apr 6, 2026	40.67	41.75	40.67	41.65	41.65	2.59%	2,406,615
Apr 2, 2026	39.78	42.21	39.05	40.60	40.60	0.27%	3,605,135
Apr 1, 2026	41.75	42.00	39.97	40.49	40.49	-2.15%	4,509,578
Mar 31, 2026	41.58	42.27	40.06	41.38	41.38	1.45%	4,742,722
Mar 30, 2026	40.87	41.75	40.52	40.79	40.79	0.87%	3,538,261
Mar 27, 2026	41.29	41.57	40.08	40.44	40.44	-3.39%	4,271,636
Mar 26, 2026	43.15	44.64	41.86	41.86	41.86	-3.99%	3,044,527
Mar 25, 2026	45.97	46.44	42.43	43.60	43.60	-3.77%	3,926,263
Mar 24, 2026	44.31	45.49	43.06	45.31	45.31	1.09%	5,743,885
Mar 23, 2026	44.57	45.62	44.07	44.82	44.82	1.98%	2,753,982
Mar 20, 2026	45.30	45.54	43.64	43.95	43.95	-3.49%	5,941,335
Mar 19, 2026	45.58	46.41	44.62	45.54	45.54	-1.58%	4,286,466
Mar 18, 2026	44.57	46.49	44.23	46.27	46.27	2.30%	5,747,617
Mar 17, 2026	42.71	45.26	42.43	45.23	45.23	6.78%	5,974,160
Mar 16, 2026	43.06	43.70	42.29	42.36	42.36	-1.26%	3,662,138
Mar 13, 2026	41.98	43.92	41.87	42.90	42.90	4.00%	2,980,645
Mar 12, 2026	44.23	45.50	41.14	41.25	41.25	-8.13%	4,646,876
Mar 11, 2026	44.04	45.12	43.43	44.90	44.90	1.91%	3,272,264
Mar 10, 2026	45.14	45.40	43.27	44.06	44.06	-2.63%	3,400,315
Mar 9, 2026	44.82	45.35	43.60	45.25	45.25	-1.44%	5,553,316
Mar 6, 2026	45.94	46.02	44.64	45.91	45.91	-1.61%	3,708,258
Mar 5, 2026	46.50	49.13	46.16	46.66	46.66	1.83%	4,935,367
Mar 4, 2026	45.00	46.80	45.00	45.82	45.82	1.30%	3,681,845
Mar 3, 2026	42.85	46.29	42.35	45.23	45.23	3.88%	5,739,791
Mar 2, 2026	43.10	44.27	42.67	43.54	43.54	-2.42%	3,966,858
Feb 27, 2026	45.42	46.25	44.26	44.62	44.62	-4.35%	7,865,225
Feb 26, 2026	45.74	47.31	45.65	46.65	46.65	2.96%	3,747,272
Feb 25, 2026	43.43	45.53	42.69	45.31	45.31	3.61%	4,738,961
Feb 24, 2026	42.55	43.83	41.91	43.73	43.73	2.10%	4,864,432
Feb 23, 2026	44.86	45.76	42.59	42.83	42.83	-5.79%	4,473,246
Feb 20, 2026	45.52	47.31	44.97	45.46	45.46	-0.20%	5,060,754
Feb 19, 2026	44.61	45.60	44.36	45.55	45.55	1.27%	4,917,125
Feb 18, 2026	43.73	45.24	43.51	44.98	44.98	2.30%	6,719,282
Feb 17, 2026	43.95	44.86	42.69	43.97	43.97	1.20%	6,240,357
Feb 13, 2026	44.31	45.29	42.50	43.45	43.45	-0.84%	10,828,416
Feb 12, 2026	45.67	46.88	43.36	43.82	43.82	-4.03%	9,468,452
Feb 11, 2026	52.04	53.00	44.02	45.66	45.66	-16.54%	17,270,903
Feb 10, 2026	54.32	56.25	54.32	54.71	54.71	0.79%	5,122,199
Feb 9, 2026	54.63	55.25	54.12	54.28	54.28	-1.26%	3,951,225
Feb 6, 2026	54.16	58.16	53.73	54.97	54.97	1.78%	7,914,726
Feb 5, 2026	56.53	57.71	53.61	54.01	54.01	-4.47%	5,008,341
Feb 4, 2026	58.78	59.04	55.83	56.54	56.54	-4.07%	8,672,337
Feb 3, 2026	62.52	62.78	58.72	58.94	58.94	-5.73%	5,481,031