Zillow Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.38	37.26	35.15	37.13	-	1.89%	418,245
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