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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	69.85	69.82	69.82	70.02	68.18	388,200
October 16, 2025	70	70.61	70.61	71.94	70	623,513
October 15, 2025	69.98	69.96	69.96	70.23	68.69	537,965
October 14, 2025	66.7	69.51	69.51	70	66.53	648,996
October 13, 2025	67.46	66.97	66.97	67.49	66.24	389,841
October 10, 2025	68.33	66.92	66.92	68.75	66.6	550,906
October 09, 2025	68.74	68.19	68.19	69.07	67.41	458,923
October 08, 2025	70.14	68.89	68.89	70.24	68.5	643,337
October 07, 2025	71.11	70.08	70.08	71.22	69	521,200
October 06, 2025	74.11	71.53	71.53	74.19	70.59	714,200
October 03, 2025	74.46	74.39	74.39	75.67	74.05	556,800
October 02, 2025	71.29	72.46	72.46	72.64	70.86	763,099
October 01, 2025	74.28	71.18	71.18	74.49	70.79	1.14M
September 30, 2025	78.25	74.44	74.44	78.74	72.07	912,239
September 29, 2025	77.5	77.95	77.95	78.31	76.57	401,600
September 26, 2025	75.71	77.16	77.16	77.44	75.38	666,325
September 25, 2025	75.51	75.47	75.47	76.49	75.1	652,165
September 24, 2025	75.94	76.49	76.49	78.01	75.9	790,859
September 23, 2025	78.85	76.47	76.47	79	76.28	1.07M
September 22, 2025	81.52	78.18	78.18	81.53	77.77	1.13M
September 19, 2025	87.28	83.69	83.69	87.28	83.18	1.28M
September 18, 2025	86.55	86.44	86.44	87.37	85.4	726,600
September 17, 2025	87.67	86.76	86.76	90.22	86.55	1.14M
September 16, 2025	83.71	85.1	85.1	85.62	83.4	532,017
September 15, 2025	84.62	83.7	83.7	84.78	82.87	452,984
September 12, 2025	85.24	84.34	84.34	85.5	84.24	436,600
September 11, 2025	82.55	85.75	85.75	86.19	81.5	753,307
September 10, 2025	85.41	82.51	82.51	85.41	82.27	531,500
September 09, 2025	86.08	83.85	83.85	86.1	83.73	497,472
September 08, 2025	84.77	86.53	86.53	88.45	84.77	836,405
September 05, 2025	82.5	84.78	84.78	85.2	82.5	660,507
September 04, 2025	81.54	80.91	80.91	81.73	80.21	431,790
September 03, 2025	79.27	80.81	80.81	81.49	79.21	286,507
September 02, 2025	79.89	78.99	78.99	80.05	78.35	362,400
August 29, 2025	82.54	81.48	81.48	82.71	81.25	285,976
August 28, 2025	81.67	82.48	82.48	82.54	80.61	313,200
August 27, 2025	82.9	81.61	81.61	83.88	81.61	535,407
August 26, 2025	83.91	82.9	82.9	85.01	81.99	1.18M
August 25, 2025	83.63	83.8	83.8	85.71	83.63	813,200
August 22, 2025	78.08	83.92	83.92	84.02	77.92	714,354
August 21, 2025	76.92	77.89	77.89	78.69	76.5	318,011
August 20, 2025	79.41	77.58	77.58	79.46	77.01	336,424
August 19, 2025	80.8	80.01	80.01	81.91	79.75	446,800
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

Zillow Group, Inc. Class A (ZG) NASDAQ