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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.42	45.42	45.42	47.24	44.98	1.24M
February 19, 2026	44.6	45.54	45.54	45.55	44.3	1.12M
February 18, 2026	43.91	44.92	44.92	45.23	43.74	1.65M
February 17, 2026	43.78	43.99	43.99	44.81	42.55	2.7M
February 13, 2026	44.19	43.3	43.3	44.71	42.25	3.4M
February 12, 2026	45.76	43.7	43.7	46.25	43.22	2.66M
February 11, 2026	49.99	45.1	45.1	52.27	43.8	3.1M
February 10, 2026	54.09	54.42	54.42	55.85	54.09	1.65M
February 09, 2026	54.22	53.94	53.94	54.78	53.75	1.11M
February 06, 2026	53.71	54.5	54.5	57.14	53.4	1.64M
February 05, 2026	56.39	53.72	53.72	57.46	53.37	1.15M
February 04, 2026	59.04	56.66	56.66	59.04	55.76	2.21M
February 03, 2026	61.47	58.7	58.7	62.11	58.51	1.72M
February 02, 2026	62.29	61.75	61.75	63.22	61.64	528,259
January 30, 2026	64.5	62.24	62.24	64.83	61.84	591,133
January 29, 2026	65.98	65.21	65.21	66.23	63.85	388,600
January 28, 2026	65.68	65	65	66.45	64.89	331,636
January 27, 2026	69	65.73	65.73	69.29	65.54	413,900
January 26, 2026	67.34	68.36	68.36	68.85	67.34	370,000
January 23, 2026	67.84	67.33	67.33	68.29	66.15	513,100
January 22, 2026	65.47	67.94	67.94	68.14	65	641,094
January 21, 2026	66.07	64.59	64.59	66.12	63.5	1.15M
January 20, 2026	66.57	65.06	65.06	66.57	64.57	400,500
January 16, 2026	67.2	67.66	67.66	69.54	66.9	432,671
January 15, 2026	67.13	67.17	67.17	67.4	66.07	743,619
January 14, 2026	68.87	66.79	66.79	68.87	66.06	987,209
January 13, 2026	67.14	67.8	67.8	67.89	66.29	712,138
January 12, 2026	66.94	67.14	67.14	67.5	65.64	665,722
January 09, 2026	68.4	67.16	67.16	71.13	67.09	815,800
January 08, 2026	66.74	68.54	68.54	68.98	65.87	866,968
January 07, 2026	66.64	67.43	67.43	69.31	64.37	1.27M
January 06, 2026	65.32	65.88	65.88	66.21	63.59	662,390
January 05, 2026	65.62	65.71	65.71	67.83	65.57	641,202
January 02, 2026	68.23	65.61	65.61	68.7	65.59	583,817
December 31, 2025	69.2	68.23	68.23	69.67	68.17	1.11M
December 30, 2025	69.68	69.34	69.34	70.2	69.04	971,053
December 29, 2025	69.5	69.93	69.93	70.18	68.92	818,700
December 26, 2025	68.74	69.59	69.59	69.75	68.74	732,805
December 24, 2025	68.1	68.85	68.85	69.73	68.1	602,300
December 23, 2025	67.79	68.17	68.17	68.38	67.4	836,100
December 22, 2025	67.71	67.96	67.96	69.49	67.26	914,800
December 19, 2025	66.2	67.97	67.97	68.31	66.2	1.01M
December 18, 2025	68.37	66.59	66.59	69.28	65.95	1.08M
December 17, 2025	68.85	67.54	67.54	69.75	67.51	1.2M
December 16, 2025	66.86	68.92	68.92	70.08	66.86	1.53M
December 15, 2025	67	66.67	66.67	67.8	63.15	2.85M
December 12, 2025	73.53	72.35	72.35	73.85	71.59	676,640
December 11, 2025	73.62	73.43	73.43	74.8	73	393,925
December 10, 2025	72.39	73.35	73.35	73.78	71.28	549,108
December 09, 2025	70	72.35	72.35	72.6	69.99	395,736
December 08, 2025	71.89	70.45	70.45	71.98	69.98	305,700
December 05, 2025	73.37	71.89	71.89	73.7	71.41	402,100
December 04, 2025	73.87	73.37	73.37	74.15	72.33	339,848
December 03, 2025	70.99	73.87	73.87	74.22	70.56	522,826
December 02, 2025	71.83	70.18	70.18	72.09	70.09	431,100
December 01, 2025	71.14	71.58	71.58	72.46	70.85	372,931
November 28, 2025	72.39	72.35	72.35	72.67	71.88	332,432
November 26, 2025	71.93	72.52	72.52	73.15	71.48	340,621
November 25, 2025	70.93	72.24	72.24	72.38	70.35	744,314
November 24, 2025	69.98	70.57	70.57	70.82	69.64	723,965

Zillow Group, Inc. Class A (ZG) NASDAQ