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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	66.18	69.98	69.98	70.26	66.18	1.24M
November 20, 2025	67.53	65.71	65.71	68.61	65.58	836,425
November 19, 2025	66.1	66.85	66.85	67.66	65.94	698,653
November 18, 2025	66.49	65.95	65.95	67.39	65.57	834,600
November 17, 2025	67.3	67.1	67.1	68.21	66.09	821,100
November 14, 2025	67.73	67.21	67.21	68.71	66.95	908,200
November 13, 2025	69.05	68.68	68.68	70.22	68.36	874,700
November 12, 2025	71.8	69.98	69.98	71.8	68.35	995,100
November 11, 2025	70.94	71.87	71.87	72.1	70.47	681,600
November 10, 2025	71	70.82	70.82	71.98	69.96	611,700
November 07, 2025	69.19	70.81	70.81	71.06	69.13	841,100
November 06, 2025	70.27	69.73	69.73	70.59	68.94	614,310
November 05, 2025	69.95	70.13	70.13	70.96	69.75	446,300
November 04, 2025	70.58	69.92	69.92	71.04	69.87	639,600
November 03, 2025	70.52	71.44	71.44	73.32	70.28	886,581
October 31, 2025	69.96	71.53	71.53	72.08	66.65	1.15M
October 30, 2025	68.91	68.75	68.75	70.84	68.36	978,700
October 29, 2025	71.95	68.87	68.87	71.95	68.75	570,600
October 28, 2025	73.51	72.83	72.83	73.98	72.45	315,952
October 27, 2025	74.36	74.14	74.14	75.17	73.74	619,200
October 24, 2025	75.46	74.27	74.27	76.32	74.19	535,400
October 23, 2025	73.99	74.58	74.58	74.88	72.75	398,602
October 22, 2025	73.27	73.99	73.99	74.28	72.27	620,100
October 21, 2025	71.1	73.7	73.7	74.45	71.04	585,624
October 20, 2025	70.29	71.46	71.46	71.62	70.25	512,923
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

Zillow Group, Inc. Class A (ZG) NASDAQ