Skip to main content
logo
Zillow Group, Inc. (Z)
NASDAQ: Z · Real-Time Price · USD
68.22
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed

Zillow Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202569.1469.3968.1668.2268.22-1.64%2,219,338
Dec 30, 202569.8170.1069.0569.3669.36-0.72%1,600,511
Dec 29, 202569.8170.3969.1969.8669.860.07%1,310,712
Dec 26, 202569.1770.0069.1769.8169.810.79%1,156,722
Dec 24, 202568.6670.2568.6669.2669.260.77%926,274
Dec 23, 202568.2969.0068.0568.7368.730.09%1,062,613
Dec 22, 202568.8770.3568.1468.6768.67-0.42%2,128,077
Dec 19, 202567.8769.3067.4268.9668.962.15%3,543,525
Dec 18, 202569.9670.3766.7567.5167.51-1.83%4,564,299
Dec 17, 202569.8770.8468.7268.7768.77-1.86%2,603,885
Dec 16, 202568.3371.4668.3370.0770.072.47%3,669,617
Dec 15, 202568.8769.7165.0768.3868.38-8.47%11,067,200
Dec 12, 202575.8976.3473.9674.7174.71-1.41%1,987,844
Dec 11, 202575.8177.0775.2975.7875.780.33%2,940,809
Dec 10, 202574.4676.1573.5675.5375.531.26%1,875,501
Dec 9, 202572.2374.8972.0274.5974.592.73%1,358,341
Dec 8, 202573.9374.2072.0072.6172.61-1.93%1,570,434
Dec 5, 202575.3875.8673.5674.0474.04-1.96%1,847,383
Dec 4, 202575.8576.3174.3975.5275.52-0.64%1,211,740
Dec 3, 202572.5176.3972.2076.0176.015.44%2,665,261
Dec 2, 202574.0074.2371.9472.0972.09-1.96%1,767,992
Dec 1, 202573.2974.3772.5273.5373.53-1.14%1,265,970
Nov 28, 202574.3074.5273.7474.3874.38-0.08%1,198,366
Nov 26, 202573.8374.9873.3574.4474.440.49%1,119,884
Nov 25, 202572.2574.1771.7474.0874.083.15%2,058,423
Nov 24, 202571.1072.1370.7271.8271.820.91%2,645,506
Nov 21, 202567.5171.4667.5171.1771.176.21%3,914,417
Nov 20, 202569.1169.8966.8867.0167.01-1.77%3,409,894
Nov 19, 202567.4168.9967.4168.2268.221.34%2,008,387
Nov 18, 202567.9968.6066.8667.3267.32-1.62%2,375,252
Nov 17, 202568.3969.6567.4968.4368.43-0.54%2,274,310
Nov 14, 202569.3070.3368.5368.8068.80-2.23%3,767,889
Nov 13, 202571.3072.1070.1570.3770.37-2.30%5,833,313
Nov 12, 202573.8874.0470.3672.0372.03-2.77%3,858,227
Nov 11, 202572.9674.3172.5874.0874.081.41%1,666,059
Nov 10, 202573.4674.2172.1873.0573.050.07%2,141,653
Nov 7, 202572.0673.3071.3973.0073.000.97%2,369,930
Nov 6, 202573.0173.5071.4972.3072.30-1.00%2,987,113
Nov 5, 202573.1774.1072.6073.0373.03-2,259,675
Nov 4, 202573.9574.2272.9073.0373.03-2.20%2,184,549
Nov 3, 202574.4176.8073.5874.6774.67-0.41%3,785,890
Oct 31, 202572.0575.4169.8374.9874.984.55%6,285,176
Oct 30, 202571.4773.7471.2771.7271.720.28%4,046,014
Oct 29, 202574.8774.8771.4371.5271.52-5.55%3,886,027
Oct 28, 202576.7176.9375.1775.7275.72-1.35%1,910,361
Oct 27, 202576.9578.1076.4176.7676.76-0.47%2,228,896
Oct 24, 202579.0079.4077.0977.1277.12-1.18%2,412,932
Oct 23, 202577.2078.2176.0078.0478.040.87%1,849,161
Oct 22, 202576.9377.7775.7277.3777.370.05%2,226,478
Oct 21, 202574.2377.9174.1577.3377.333.58%3,142,912