Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.72	46.37	44.47	44.91	44.91	-1.71%	565,840
Apr 27, 2026	45.30	46.36	45.30	45.69	45.69	0.13%	486,468
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
Feb 11, 2026	51.30	52.27	43.80	45.10	45.10	-17.13%	3,107,022
Feb 10, 2026	54.09	55.85	54.09	54.42	54.42	0.89%	1,389,517
Feb 9, 2026	54.22	54.78	53.75	53.94	53.94	-1.03%	1,110,037
Feb 6, 2026	53.71	57.14	53.40	54.50	54.50	1.45%	1,493,429
Feb 5, 2026	56.39	57.46	53.37	53.72	53.72	-5.19%	1,151,541
Feb 4, 2026	59.04	59.04	55.76	56.66	56.66	-3.48%	2,209,009
Feb 3, 2026	61.47	62.11	58.51	58.70	58.70	-4.94%	1,716,099
Feb 2, 2026	62.29	63.22	61.64	61.75	61.75	-0.79%	528,259
Jan 30, 2026	64.50	64.83	61.84	62.24	62.24	-4.55%	591,133
Jan 29, 2026	65.98	66.23	63.85	65.21	65.21	0.32%	388,570
Jan 28, 2026	65.68	66.45	64.89	65.00	65.00	-1.11%	331,636
Jan 27, 2026	69.00	69.29	65.54	65.73	65.73	-3.85%	413,874
Jan 26, 2026	67.34	68.85	67.34	68.36	68.36	1.52%	369,951
Jan 23, 2026	67.84	68.29	66.15	67.34	67.34	-0.90%	513,071
Jan 22, 2026	65.47	68.14	65.00	67.95	67.95	5.19%	642,258
Jan 21, 2026	66.07	66.12	63.50	64.59	64.59	-0.72%	1,153,170
Jan 20, 2026	66.57	66.57	64.57	65.06	65.06	-3.84%	400,457
Jan 16, 2026	67.20	69.54	66.90	67.66	67.66	0.73%	432,671
Jan 15, 2026	67.13	67.40	66.07	67.17	67.17	0.57%	743,619
Jan 14, 2026	68.87	68.87	66.06	66.79	66.79	-1.49%	987,209
Jan 13, 2026	67.14	67.89	66.29	67.80	67.80	0.98%	712,138
Jan 12, 2026	66.94	67.50	65.64	67.14	67.14	-0.03%	665,722
Jan 9, 2026	68.40	71.13	67.09	67.16	67.16	-2.01%	815,800
Jan 8, 2026	66.74	68.98	65.87	68.54	68.54	1.65%	866,968
Jan 7, 2026	66.64	69.31	64.37	67.43	67.43	2.35%	1,267,295
Jan 6, 2026	65.32	66.21	63.59	65.88	65.88	0.26%	662,390
Jan 5, 2026	65.62	67.83	65.57	65.71	65.71	0.15%	641,202
Jan 2, 2026	68.23	68.70	65.59	65.61	65.61	-3.84%	583,817
Dec 31, 2025	69.20	69.67	68.17	68.23	68.23	-1.60%	1,111,451
Dec 30, 2025	69.68	70.20	69.04	69.34	69.34	-0.84%	971,053
Dec 29, 2025	69.50	70.18	68.92	69.93	69.93	0.49%	818,687
Dec 26, 2025	68.74	69.75	68.74	69.59	69.59	1.07%	732,805
Dec 24, 2025	68.10	69.73	68.10	68.85	68.85	1.00%	602,279
Dec 23, 2025	67.79	68.38	67.40	68.17	68.17	0.31%	836,051
Dec 22, 2025	67.71	69.49	67.26	67.96	67.96	-0.01%	914,778
Dec 19, 2025	66.20	68.31	66.20	67.97	67.97	2.07%	1,007,238
Dec 18, 2025	68.37	69.28	65.95	66.59	66.59	-1.41%	1,080,241
Dec 17, 2025	68.85	69.75	67.51	67.54	67.54	-2.00%	1,199,455
Dec 16, 2025	66.87	70.08	66.87	68.92	68.92	3.38%	1,529,509
Dec 15, 2025	67.00	67.80	63.15	66.67	66.67	-7.90%	2,849,291
Dec 12, 2025	73.53	73.90	71.62	72.38	72.38	-1.43%	728,457
Dec 11, 2025	73.62	74.80	73.00	73.43	73.43	0.11%	393,925
Dec 10, 2025	72.39	73.78	71.28	73.35	73.35	1.38%	549,108
Dec 9, 2025	70.00	72.60	69.99	72.35	72.35	2.70%	395,736
Dec 8, 2025	71.89	71.98	69.98	70.45	70.45	-2.00%	305,692
Dec 5, 2025	73.37	73.70	71.41	71.89	71.89	-2.02%	402,087
Dec 4, 2025	73.87	74.15	72.34	73.37	73.37	-0.68%	339,848
Dec 3, 2025	70.99	74.22	70.56	73.87	73.87	5.26%	522,826