Zillow Group, Inc. Class A - ZG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	80.94	80.8	80.8	81.49	80.15	433,148
August 15, 2025	82.07	81.36	81.36	82.42	81.18	395,507
August 14, 2025	79.8	81.53	81.53	82.13	79.71	534,248
August 13, 2025	77.48	81.27	81.27	81.31	77.03	717,422
August 12, 2025	76.93	77.03	77.03	77.91	76.43	504,790
August 11, 2025	77.25	76.12	76.12	78.02	75.18	469,820
August 08, 2025	80.24	77.51	77.51	80.24	77.33	681,285
August 07, 2025	80.49	81.11	81.11	84.3	78.52	1.12M
August 06, 2025	79.23	81.51	81.51	81.88	78.64	1.46M
August 05, 2025	80.7	79.25	79.25	81.76	79.14	769,624
August 04, 2025	78	80.39	80.39	80.43	77.89	496,574
August 01, 2025	76.37	77.16	77.16	77.22	75.11	459,488
July 31, 2025	76.11	76.75	76.75	77.35	75.5	367,118
July 30, 2025	77.17	76.38	76.38	77.99	76.14	386,525
July 29, 2025	79.31	77.09	77.09	79.31	76.77	349,925
July 28, 2025	78.66	78.85	78.85	78.97	77.91	236,400
July 25, 2025	77.49	78.16	78.16	78.26	76.9	205,218
July 24, 2025	76.89	77.34	77.34	77.82	76.33	389,535
July 23, 2025	77.91	77.51	77.51	78.51	76.74	424,848
July 22, 2025	75.11	77.17	77.17	77.47	74.51	466,115
July 21, 2025	75.24	74.7	74.7	75.91	73.64	586,132
July 18, 2025	74.78	74.4	74.4	75.16	74.04	767,340
July 17, 2025	74.28	74.48	74.48	75.66	74.04	783,826
July 16, 2025	74.64	74.16	74.16	74.81	73.22	406,147
July 15, 2025	76.88	73.87	73.87	76.88	73.8	541,746
July 14, 2025	75.15	76.18	76.18	76.29	74.87	423,363
July 11, 2025	75.57	75.31	75.31	75.94	74.72	444,500
July 10, 2025	73	76.17	76.17	76.3	72.99	1.06M
July 09, 2025	70.77	72.96	72.96	73.79	70.42	886,823
July 08, 2025	70.32	70.23	70.23	70.66	68.86	856,486
July 07, 2025	69.85	70.43	70.43	70.68	69.5	458,699
July 03, 2025	69.03	70.31	70.31	70.9	69.03	294,300
July 02, 2025	69.59	68.95	68.95	70.43	67.83	469,200
July 01, 2025	68.32	69.44	69.44	69.93	67.39	903,900
June 30, 2025	68.72	68.49	68.49	68.72	67.49	261,900
June 27, 2025	68	68.2	68.2	68.86	67.5	349,962
June 26, 2025	67.33	67.68	67.68	67.76	66.55	261,351
June 25, 2025	68.67	67.01	67.01	68.67	66.92	392,000
June 24, 2025	67.67	68.67	68.67	69.77	67	739,100
June 23, 2025	65.93	67.48	67.48	67.93	65.71	766,248
June 20, 2025	66.49	66.62	66.62	67.3	66.15	638,900
June 18, 2025	66.27	65.96	65.96	67.32	65.67	555,026
June 17, 2025	69	66.35	66.35	69.19	66.16	686,567
June 16, 2025	69.59	69.7	69.7	70.75	69.18	277,821
June 13, 2025	69.44	69.08	69.08	70.4	68.83	364,523
June 12, 2025	69.61	70.64	70.64	70.84	69.27	350,645
June 11, 2025	70.86	70.05	70.05	72.16	70.05	409,603
June 10, 2025	69.38	70.39	70.39	70.44	69.18	333,910
June 09, 2025	69.5	69.41	69.41	69.65	68.53	372,330
June 06, 2025	69.38	69.41	69.41	69.63	68.74	321,417
June 05, 2025	69.04	68.89	68.89	70.4	68.25	414,032
June 04, 2025	67.99	69.15	69.15	69.29	67.61	328,400
June 03, 2025	67.37	68	68	68.06	66.68	351,800
June 02, 2025	65.72	67.35	67.35	67.61	64.49	402,202
May 30, 2025	65.12	66.17	66.17	66.29	64.52	352,403
May 29, 2025	66.83	65.54	65.54	67.05	64.91	302,000
May 28, 2025	65.91	66.22	66.22	66.37	65.57	239,742
May 27, 2025	66.4	65.91	65.91	66.71	65	836,900
May 23, 2025	63.79	65.27	65.27	65.57	63.25	531,363
May 22, 2025	64.47	64.26	64.26	64.95	63.84	748,242

Zillow Group, Inc. Class A (ZG) NASDAQ