Zillow Group, Inc. (BIT:1ZUS)
Italy
· Delayed Price · Currency is EUR 64.75
+0.04 (0.06%)
At close: Dec 5, 2025
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.06% | - |
| Dec 4, 2025 | 64.28 | 64.28 | 64.02 | 64.71 | 64.71 | 1.81% | 45 |
| Dec 3, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 1.84% | - |
| Dec 2, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -4.01% | - |
| Dec 1, 2025 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 1.66% | - |
| Nov 28, 2025 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | 0.16% | - |
| Nov 27, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -0.17% | - |
| Nov 26, 2025 | 64.15 | 64.15 | 64.15 | 63.97 | 63.97 | 1.43% | 9 |
| Nov 25, 2025 | 63.03 | 63.03 | 62.91 | 63.07 | 63.07 | 1.40% | 97 |
| Nov 24, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 4.10% | - |
| Nov 21, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 0.42% | - |
| Nov 20, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.02% | - |
| Nov 19, 2025 | 59.49 | 59.49 | 59.49 | 59.49 | 59.49 | 1.80% | 10 |
| Nov 18, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -2.23% | - |
| Nov 17, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | -0.91% | - |
| Nov 14, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | -1.90% | - |
| Nov 13, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.70% | - |
| Nov 12, 2025 | 61.58 | 61.58 | 61.58 | 61.06 | 61.06 | -3.65% | 174 |
| Nov 11, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | -0.31% | - |
| Nov 10, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | 2.22% | - |
| Nov 7, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -1.58% | - |
| Nov 6, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -0.14% | - |
| Nov 5, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | -0.89% | - |
| Nov 4, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | -3.65% | - |
| Nov 3, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 5.06% | - |
| Oct 31, 2025 | 65.11 | 65.11 | 64.60 | 63.08 | 63.08 | -0.63% | 306 |
| Oct 30, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.46% | - |
| Oct 29, 2025 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -3.94% | - |
| Oct 28, 2025 | 65.78 | 65.78 | 65.78 | 65.78 | 65.78 | 0.08% | - |
| Oct 27, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | -1.90% | - |
| Oct 24, 2025 | 67.45 | 67.45 | 67.45 | 67.00 | 67.00 | 1.58% | 67 |
| Oct 23, 2025 | 66.13 | 66.13 | 66.13 | 65.96 | 65.96 | -0.72% | 52 |
| Oct 22, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.26% | - |
| Oct 21, 2025 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | 3.26% | - |
| Oct 20, 2025 | 63.45 | 63.45 | 63.45 | 64.18 | 64.18 | 2.44% | 101 |
| Oct 17, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -2.48% | - |
| Oct 16, 2025 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 3.28% | - |
| Oct 15, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | 1.01% | - |
| Oct 14, 2025 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | 2.39% | - |
| Oct 13, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | 0.10% | - |
| Oct 10, 2025 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -2.72% | - |
| Oct 9, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | -0.10% | - |
| Oct 8, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | -0.26% | - |
| Oct 7, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -2.64% | - |
| Oct 6, 2025 | 63.40 | 63.40 | 63.40 | 63.66 | 63.66 | -3.31% | 64 |
| Oct 3, 2025 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 3.86% | - |
| Oct 2, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | 0.51% | - |
| Oct 1, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -6.31% | - |
| Sep 30, 2025 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -0.97% | - |
| Sep 29, 2025 | 68.56 | 68.56 | 68.56 | 67.98 | 67.98 | 0.59% | 18 |