Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.18	31.28	29.18	31.18	31.18	7.00%	1,548,948
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
Apr 14, 2026	41.65	42.78	40.83	41.00	41.00	0.91%	621,218
Apr 13, 2026	39.58	41.02	39.49	40.63	40.63	1.73%	699,698
Apr 10, 2026	40.84	41.29	39.46	39.94	39.94	-1.75%	1,097,707
Apr 9, 2026	41.21	41.57	39.85	40.65	40.65	-2.19%	1,087,725
Apr 8, 2026	43.59	43.90	41.34	41.56	41.56	1.56%	918,234
Apr 7, 2026	41.64	41.75	40.56	40.92	40.92	-2.13%	729,270
Apr 6, 2026	41.00	41.82	40.86	41.81	41.81	2.88%	838,510
Apr 2, 2026	39.86	42.17	39.14	40.64	40.64	0.42%	1,193,556
Apr 1, 2026	41.42	41.69	39.92	40.47	40.47	-2.22%	1,264,191
Mar 31, 2026	41.42	42.19	40.04	41.39	41.39	1.87%	1,170,395
Mar 30, 2026	41.26	41.51	40.46	40.63	40.63	0.54%	623,042
Mar 27, 2026	41.62	41.62	39.99	40.41	40.41	-3.88%	843,946
Mar 26, 2026	42.83	44.52	42.03	42.04	42.04	-3.13%	805,604
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%	1,183,952
Mar 23, 2026	44.11	45.22	43.80	44.71	44.71	2.71%	945,099
Mar 20, 2026	44.50	44.68	43.17	43.53	43.53	-3.03%	1,628,977
Mar 19, 2026	44.67	45.72	44.00	44.89	44.89	-1.79%	1,093,370
Mar 18, 2026	44.75	46.16	44.23	45.71	45.71	1.47%	2,009,060
Mar 17, 2026	42.80	45.14	42.49	45.05	45.05	6.58%	1,452,146
Mar 16, 2026	42.66	43.18	42.17	42.27	42.27	0.28%	1,368,317
Mar 13, 2026	41.69	43.26	41.23	42.15	42.15	3.28%	1,046,363
Mar 12, 2026	43.84	44.93	40.69	40.81	40.81	-7.98%	1,050,131
Mar 11, 2026	44.38	44.64	43.08	44.35	44.35	1.49%	892,244
Mar 10, 2026	44.97	45.14	43.19	43.70	43.70	-3.19%	866,224
Mar 9, 2026	45.24	45.28	43.83	45.14	45.14	-1.81%	1,400,213
Mar 6, 2026	46.16	46.43	45.02	45.97	45.97	-2.21%	950,514
Mar 5, 2026	47.02	49.24	46.59	47.01	47.01	1.97%	1,606,031
Mar 4, 2026	45.50	46.98	45.18	46.10	46.10	1.27%	1,102,804
Mar 3, 2026	42.50	46.46	42.50	45.52	45.52	4.16%	1,136,266
Mar 2, 2026	43.42	44.35	42.88	43.70	43.70	-2.46%	1,162,310
Feb 27, 2026	46.15	46.15	44.18	44.80	44.80	-3.70%	1,808,032
Feb 26, 2026	45.60	47.25	45.56	46.52	46.52	2.40%	985,303
Feb 25, 2026	43.98	45.69	42.94	45.43	45.43	3.63%	1,147,938
Feb 24, 2026	42.74	44.02	41.90	43.84	43.84	2.41%	1,046,934
Feb 23, 2026	44.97	45.63	42.56	42.81	42.81	-5.75%	1,205,298
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%	1,179,196
Feb 18, 2026	43.91	45.23	43.74	44.92	44.92	2.11%	1,654,592
Feb 17, 2026	43.78	44.81	42.55	43.99	43.99	1.59%	2,704,338
Feb 13, 2026	44.19	44.71	42.25	43.30	43.30	-0.92%	3,404,043
Feb 12, 2026	45.76	46.25	43.22	43.70	43.70	-3.10%	2,835,234
Feb 11, 2026	51.30	52.27	43.80	45.10	45.10	-17.13%	3,122,052
Feb 10, 2026	54.09	55.85	54.09	54.42	54.42	0.89%	1,654,540
Feb 9, 2026	54.22	54.78	53.75	53.94	53.94	-1.03%	1,114,198
Feb 6, 2026	53.71	57.14	53.40	54.50	54.50	1.45%	1,636,758
Feb 5, 2026	56.39	57.46	53.37	53.72	53.72	-5.19%	1,152,998
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