Zillow Group, Inc. (ZG)
NASDAQ: ZG · Real-Time Price · USD
81.27
+4.24 (5.50%)
Aug 13, 2025, 4:00 PM - Market closed
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 77.48 | 81.31 | 77.03 | 81.27 | 81.27 | 5.50% | 703,785 |
| Aug 12, 2025 | 76.93 | 77.91 | 76.43 | 77.03 | 77.03 | 1.20% | 504,790 |
| Aug 11, 2025 | 77.25 | 78.02 | 75.18 | 76.12 | 76.12 | -1.79% | 469,820 |
| Aug 8, 2025 | 80.24 | 80.24 | 77.33 | 77.51 | 77.51 | -4.44% | 681,285 |
| Aug 7, 2025 | 80.49 | 84.30 | 78.52 | 81.11 | 81.11 | -0.49% | 1,121,585 |
| Aug 6, 2025 | 79.23 | 81.88 | 78.64 | 81.51 | 81.51 | 2.85% | 1,456,084 |
| Aug 5, 2025 | 80.70 | 81.76 | 79.14 | 79.25 | 79.25 | -1.42% | 769,624 |
| Aug 4, 2025 | 78.00 | 80.43 | 77.89 | 80.39 | 80.39 | 4.19% | 496,574 |
| Aug 1, 2025 | 76.37 | 77.22 | 75.11 | 77.16 | 77.16 | 0.53% | 459,488 |
| Jul 31, 2025 | 76.11 | 77.35 | 75.50 | 76.75 | 76.75 | 0.48% | 367,118 |
| Jul 30, 2025 | 77.17 | 77.99 | 76.14 | 76.38 | 76.38 | -0.92% | 386,525 |
| Jul 29, 2025 | 79.31 | 79.31 | 76.77 | 77.09 | 77.09 | -2.23% | 349,925 |
| Jul 28, 2025 | 78.66 | 78.97 | 77.91 | 78.85 | 78.85 | 0.88% | 236,376 |
| Jul 25, 2025 | 77.49 | 78.26 | 76.90 | 78.16 | 78.16 | 1.06% | 205,400 |
| Jul 24, 2025 | 76.89 | 77.82 | 76.33 | 77.34 | 77.34 | -0.22% | 389,535 |
| Jul 23, 2025 | 77.91 | 78.51 | 76.74 | 77.51 | 77.51 | 0.44% | 424,848 |
| Jul 22, 2025 | 75.11 | 77.47 | 74.51 | 77.17 | 77.17 | 3.31% | 466,115 |
| Jul 21, 2025 | 75.24 | 75.91 | 73.64 | 74.70 | 74.70 | 0.40% | 586,132 |
| Jul 18, 2025 | 74.78 | 75.16 | 74.04 | 74.40 | 74.40 | -0.11% | 767,340 |
| Jul 17, 2025 | 74.28 | 75.66 | 74.04 | 74.48 | 74.48 | 0.43% | 783,826 |
| Jul 16, 2025 | 74.64 | 74.81 | 73.22 | 74.16 | 74.16 | 0.39% | 406,147 |
| Jul 15, 2025 | 76.88 | 76.88 | 73.80 | 73.87 | 73.87 | -3.03% | 541,746 |
| Jul 14, 2025 | 75.15 | 76.29 | 74.87 | 76.18 | 76.18 | 1.16% | 423,363 |
| Jul 11, 2025 | 75.57 | 75.94 | 74.72 | 75.31 | 75.31 | -1.13% | 444,457 |
| Jul 10, 2025 | 73.00 | 76.30 | 72.99 | 76.17 | 76.17 | 4.40% | 1,064,388 |
| Jul 9, 2025 | 70.77 | 73.79 | 70.42 | 72.96 | 72.96 | 3.89% | 886,823 |
| Jul 8, 2025 | 70.32 | 70.66 | 68.86 | 70.23 | 70.23 | -0.28% | 857,166 |
| Jul 7, 2025 | 69.85 | 70.68 | 69.50 | 70.43 | 70.43 | 0.17% | 458,699 |
| Jul 3, 2025 | 69.03 | 70.90 | 69.03 | 70.31 | 70.31 | 1.97% | 294,272 |
| Jul 2, 2025 | 69.59 | 70.43 | 67.83 | 68.95 | 68.95 | -0.71% | 469,198 |
| Jul 1, 2025 | 68.32 | 69.93 | 67.39 | 69.44 | 69.44 | 1.39% | 903,882 |
| Jun 30, 2025 | 68.72 | 68.72 | 67.49 | 68.49 | 68.49 | 0.43% | 261,865 |
| Jun 27, 2025 | 68.00 | 68.86 | 67.50 | 68.20 | 68.20 | 0.77% | 349,962 |
| Jun 26, 2025 | 67.33 | 67.76 | 66.55 | 67.68 | 67.68 | 1.00% | 261,351 |
| Jun 25, 2025 | 68.67 | 68.67 | 66.92 | 67.01 | 67.01 | -2.42% | 391,998 |
| Jun 24, 2025 | 67.67 | 69.77 | 67.00 | 68.67 | 68.67 | 1.76% | 739,071 |
| Jun 23, 2025 | 65.93 | 67.93 | 65.71 | 67.48 | 67.48 | 1.29% | 766,248 |
| Jun 20, 2025 | 66.49 | 67.30 | 66.15 | 66.62 | 66.62 | 1.00% | 638,877 |
| Jun 18, 2025 | 66.27 | 67.32 | 65.67 | 65.96 | 65.96 | -0.59% | 555,026 |
| Jun 17, 2025 | 69.00 | 69.20 | 66.16 | 66.35 | 66.35 | -4.81% | 686,567 |
| Jun 16, 2025 | 69.59 | 70.75 | 69.18 | 69.70 | 69.70 | 0.90% | 277,821 |
| Jun 13, 2025 | 69.44 | 70.40 | 68.83 | 69.08 | 69.08 | -2.21% | 364,523 |
| Jun 12, 2025 | 69.61 | 70.84 | 69.27 | 70.64 | 70.64 | 0.84% | 350,645 |
| Jun 11, 2025 | 70.86 | 72.16 | 70.05 | 70.05 | 70.05 | -0.48% | 409,603 |
| Jun 10, 2025 | 69.38 | 70.44 | 69.18 | 70.39 | 70.39 | 1.41% | 333,910 |
| Jun 9, 2025 | 69.50 | 69.65 | 68.53 | 69.41 | 69.41 | - | 372,330 |
| Jun 6, 2025 | 69.38 | 69.63 | 68.74 | 69.41 | 69.41 | 0.75% | 321,417 |
| Jun 5, 2025 | 69.04 | 70.40 | 68.25 | 68.89 | 68.89 | -0.38% | 414,032 |
| Jun 4, 2025 | 67.99 | 69.29 | 67.61 | 69.15 | 69.15 | 1.69% | 328,400 |
| Jun 3, 2025 | 67.37 | 68.06 | 66.68 | 68.00 | 68.00 | 0.97% | 351,751 |