Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	73.37	73.70	71.41	71.89	71.89	-2.02%	380,380
Dec 4, 2025	73.87	74.15	72.34	73.37	73.37	-0.68%	339,747
Dec 3, 2025	70.99	74.22	70.56	73.87	73.87	5.26%	522,562
Dec 2, 2025	71.83	72.09	70.09	70.18	70.18	-1.96%	431,051
Dec 1, 2025	71.14	72.46	70.85	71.58	71.58	-1.06%	372,931
Nov 28, 2025	72.39	72.67	71.88	72.35	72.35	-0.23%	332,432
Nov 26, 2025	71.93	73.15	71.48	72.52	72.52	0.39%	340,621
Nov 25, 2025	70.93	72.38	70.35	72.24	72.24	2.37%	744,314
Nov 24, 2025	69.98	70.82	69.64	70.57	70.57	0.84%	723,965
Nov 21, 2025	66.18	70.26	66.18	69.98	69.98	6.50%	1,236,568
Nov 20, 2025	67.53	68.61	65.58	65.71	65.71	-1.71%	836,425
Nov 19, 2025	66.10	67.66	65.94	66.85	66.85	1.36%	698,653
Nov 18, 2025	66.49	67.39	65.57	65.95	65.95	-1.71%	834,558
Nov 17, 2025	67.30	68.21	66.09	67.10	67.10	-0.16%	821,068
Nov 14, 2025	67.73	68.71	66.95	67.21	67.21	-2.14%	908,263
Nov 13, 2025	69.05	70.22	68.36	68.68	68.68	-1.86%	874,767
Nov 12, 2025	71.80	71.80	68.35	69.98	69.98	-2.63%	995,103
Nov 11, 2025	70.94	72.10	70.47	71.87	71.87	1.48%	681,589
Nov 10, 2025	71.00	71.98	69.96	70.82	70.82	0.01%	611,678
Nov 7, 2025	69.19	71.06	69.13	70.81	70.81	1.55%	841,097
Nov 6, 2025	70.27	70.59	68.94	69.73	69.73	-0.57%	614,310
Nov 5, 2025	69.95	70.96	69.75	70.13	70.13	0.30%	446,277
Nov 4, 2025	70.58	71.04	69.87	69.92	69.92	-2.13%	639,590
Nov 3, 2025	70.52	73.32	70.28	71.44	71.44	-0.13%	886,581
Oct 31, 2025	69.96	72.08	66.65	71.53	71.53	4.04%	1,146,771
Oct 30, 2025	68.91	70.84	68.37	68.75	68.75	-0.17%	978,674
Oct 29, 2025	71.95	71.95	68.75	68.87	68.87	-5.44%	570,551
Oct 28, 2025	73.51	73.98	72.45	72.83	72.83	-1.77%	315,952
Oct 27, 2025	74.37	75.17	73.74	74.14	74.14	-0.18%	619,156
Oct 24, 2025	75.46	76.32	74.19	74.27	74.27	-0.42%	535,378
Oct 23, 2025	73.99	74.88	72.75	74.58	74.58	0.80%	398,602
Oct 22, 2025	73.27	74.28	72.27	73.99	73.99	0.39%	620,086
Oct 21, 2025	71.10	74.45	71.04	73.70	73.70	3.13%	585,624
Oct 20, 2025	70.29	71.62	70.25	71.46	71.46	2.35%	512,923
Oct 17, 2025	69.85	70.02	68.18	69.82	69.82	-1.12%	388,195
Oct 16, 2025	70.00	71.94	70.00	70.61	70.61	0.93%	623,513
Oct 15, 2025	69.98	70.23	68.69	69.96	69.96	0.65%	537,965
Oct 14, 2025	66.70	70.00	66.53	69.51	69.51	3.79%	648,996
Oct 13, 2025	67.46	67.49	66.24	66.97	66.97	0.07%	389,841
Oct 10, 2025	68.33	68.75	66.60	66.92	66.92	-1.86%	550,906
Oct 9, 2025	68.74	69.07	67.41	68.19	68.19	-1.02%	458,923
Oct 8, 2025	70.14	70.24	68.50	68.89	68.89	-1.70%	652,396
Oct 7, 2025	71.11	71.22	69.00	70.08	70.08	-2.03%	521,190
Oct 6, 2025	74.11	74.19	70.59	71.53	71.53	-3.84%	714,198
Oct 3, 2025	74.46	75.67	74.06	74.39	74.39	2.66%	556,753
Oct 2, 2025	71.29	72.64	70.86	72.46	72.46	1.80%	763,099
Oct 1, 2025	74.28	74.49	70.79	71.18	71.18	-4.38%	1,138,707
Sep 30, 2025	78.25	78.74	72.07	74.44	74.44	-4.50%	923,001
Sep 29, 2025	77.50	78.31	76.57	77.95	77.95	1.02%	401,550
Sep 26, 2025	75.71	77.44	75.38	77.16	77.16	2.24%	666,325