Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	81.00	84.86	79.84	84.84	84.84	5.83%	4,981,260
Aug 12, 2025	80.35	81.28	79.70	80.17	80.17	0.97%	3,728,479
Aug 11, 2025	80.71	81.48	78.40	79.40	79.40	-1.88%	2,569,206
Aug 8, 2025	83.91	83.91	80.73	80.92	80.92	-4.38%	2,975,391
Aug 7, 2025	82.69	88.07	82.36	84.63	84.63	-0.64%	4,602,540
Aug 6, 2025	82.55	85.52	81.96	85.18	85.18	3.25%	6,198,894
Aug 5, 2025	83.81	85.08	82.35	82.49	82.49	-1.39%	3,493,589
Aug 4, 2025	81.17	83.68	80.58	83.65	83.65	4.30%	2,716,662
Aug 1, 2025	79.17	80.28	77.93	80.20	80.20	0.82%	2,186,934
Jul 31, 2025	78.93	80.17	78.00	79.55	79.55	0.66%	1,630,502
Jul 30, 2025	79.62	80.64	78.77	79.03	79.03	-1.01%	1,277,243
Jul 29, 2025	81.98	82.11	79.59	79.84	79.84	-2.42%	2,355,326
Jul 28, 2025	81.50	81.92	80.91	81.82	81.82	0.81%	1,642,031
Jul 25, 2025	80.53	81.26	79.79	81.16	81.16	0.95%	1,929,274
Jul 24, 2025	79.92	80.77	79.16	80.40	80.40	-0.20%	2,373,232
Jul 23, 2025	80.72	81.57	79.73	80.56	80.56	0.47%	1,986,714
Jul 22, 2025	77.64	80.54	77.48	80.18	80.18	3.11%	2,463,703
Jul 21, 2025	78.29	78.84	76.53	77.76	77.76	0.39%	2,753,848
Jul 18, 2025	78.00	78.30	77.08	77.46	77.46	-0.17%	2,342,714
Jul 17, 2025	77.38	78.55	77.01	77.60	77.60	0.84%	2,015,078
Jul 16, 2025	77.27	77.79	75.80	76.95	76.95	0.43%	2,128,686
Jul 15, 2025	79.35	79.91	76.57	76.62	76.62	-2.85%	2,636,207
Jul 14, 2025	77.91	79.01	77.35	78.87	78.87	1.10%	2,755,832
Jul 11, 2025	78.33	78.61	77.33	78.01	78.01	-1.14%	2,551,363
Jul 10, 2025	75.49	79.06	75.32	78.91	78.91	4.50%	4,127,578
Jul 9, 2025	73.00	76.32	72.69	75.51	75.51	3.98%	3,845,863
Jul 8, 2025	72.81	72.89	71.07	72.62	72.62	0.32%	2,403,111
Jul 7, 2025	71.86	72.80	71.56	72.39	72.39	-0.19%	2,138,490
Jul 3, 2025	71.31	73.13	71.26	72.53	72.53	2.15%	1,278,389
Jul 2, 2025	71.24	72.51	69.89	71.00	71.00	-0.70%	2,040,039
Jul 1, 2025	69.97	71.79	69.14	71.50	71.50	2.07%	3,513,253
Jun 30, 2025	70.36	70.36	68.93	70.05	70.05	0.44%	1,894,653
Jun 27, 2025	69.59	70.50	69.32	69.74	69.74	0.75%	1,355,796
Jun 26, 2025	68.85	69.36	68.01	69.22	69.22	1.12%	1,340,651
Jun 25, 2025	69.81	70.00	68.40	68.45	68.45	-2.52%	1,281,408
Jun 24, 2025	69.36	71.19	68.43	70.22	70.22	1.68%	1,718,855
Jun 23, 2025	68.26	69.27	67.31	69.06	69.06	1.20%	1,713,620
Jun 20, 2025	67.97	68.80	67.53	68.24	68.24	1.05%	1,733,727
Jun 18, 2025	67.69	68.75	67.10	67.53	67.53	-0.15%	1,441,228
Jun 17, 2025	70.25	70.65	67.43	67.63	67.63	-4.67%	2,628,063
Jun 16, 2025	71.15	72.07	70.54	70.94	70.94	0.81%	1,090,411
Jun 13, 2025	70.62	71.63	70.08	70.37	70.37	-1.95%	1,707,987
Jun 12, 2025	70.45	71.94	70.34	71.77	71.77	0.91%	1,498,959
Jun 11, 2025	71.99	73.21	71.07	71.12	71.12	-0.55%	1,838,205
Jun 10, 2025	70.28	71.55	70.03	71.51	71.51	1.75%	1,408,492
Jun 9, 2025	70.35	70.51	69.39	70.28	70.28	-0.01%	1,256,169
Jun 6, 2025	70.05	70.52	69.52	70.29	70.29	0.70%	1,089,524
Jun 5, 2025	70.21	71.30	69.15	69.80	69.80	-0.58%	1,460,356
Jun 4, 2025	69.02	70.32	68.53	70.21	70.21	1.59%	1,845,972
Jun 3, 2025	68.27	69.18	67.52	69.11	69.11	1.10%	1,891,717