Zillow Group Inc (ZG) Historical Stock Data
65.19 ↑0.37 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZG is up 0.44% a day on average. There have been 18 days where Zillow Group Inc closed green and 12 days where ZG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 64.70 | 65.19 | ↑$0.49 (0.76%) | 64.29 | 65.78 | 212.60K |
| 2025-04-24 | 63.40 | 64.82 | ↑$1.42 (2.24%) | 63.07 | 65.25 | 210.65K |
| 2025-04-23 | 64.00 | 63.20 | ↓$0.80 (-1.25%) | 63.04 | 65.81 | 335.53K |
| 2025-04-22 | 60.61 | 61.78 | ↑$1.17 (1.93%) | 60.61 | 62.45 | 307.28K |
| 2025-04-21 | 60.33 | 59.44 | ↓$0.89 (-1.48%) | 59.21 | 60.95 | 446.47K |
| 2025-04-17 | 61.37 | 61.49 | ↑$0.12 (0.20%) | 61.11 | 62.17 | 254.72K |
| 2025-04-16 | 62.14 | 61.42 | ↓$0.72 (-1.16%) | 60.27 | 62.59 | 319.46K |
| 2025-04-15 | 61.72 | 63.06 | ↑$1.34 (2.17%) | 61.72 | 63.42 | 371.14K |
| 2025-04-14 | 61.79 | 61.72 | ↓$0.07 (-0.11%) | 60.51 | 62.00 | 362.08K |
| 2025-04-11 | 60.62 | 60.28 | ↓$0.34 (-0.56%) | 58.63 | 60.62 | 583.70K |
| 2025-04-10 | 63.00 | 60.84 | ↓$2.16 (-3.43%) | 59.86 | 63.52 | 465.19K |
| 2025-04-09 | 58.45 | 64.96 | ↑$6.51 (11.14%) | 56.68 | 65.19 | 1.34M |
| 2025-04-08 | 65.22 | 59.74 | ↓$5.48 (-8.40%) | 58.86 | 65.37 | 1.06M |
| 2025-04-07 | 62.04 | 62.97 | ↑$0.93 (1.50%) | 61.94 | 67.40 | 0.96M |
| 2025-04-04 | 64.86 | 65.32 | ↑$0.46 (0.71%) | 63.36 | 67.88 | 1.04M |
| 2025-04-03 | 66.02 | 66.86 | ↑$0.84 (1.27%) | 65.42 | 68.15 | 541.99K |
| 2025-04-02 | 67.28 | 69.75 | ↑$2.47 (3.67%) | 67.27 | 70.33 | 290.20K |
| 2025-04-01 | 66.82 | 68.07 | ↑$1.25 (1.87%) | 66.56 | 68.70 | 387.45K |
| 2025-03-31 | 66.01 | 66.86 | ↑$0.85 (1.29%) | 64.65 | 67.15 | 491.18K |
| 2025-03-28 | 69.07 | 67.20 | ↓$1.87 (-2.71%) | 66.73 | 69.08 | 301.26K |
| 2025-03-27 | 69.91 | 68.80 | ↓$1.11 (-1.59%) | 68.68 | 70.23 | 494.64K |
| 2025-03-26 | 72.26 | 70.08 | ↓$2.18 (-3.02%) | 69.87 | 72.69 | 297.01K |
| 2025-03-25 | 72.42 | 72.07 | ↓$0.35 (-0.48%) | 71.30 | 72.88 | 462.58K |
| 2025-03-24 | 71.11 | 72.30 | ↑$1.19 (1.67%) | 70.58 | 72.59 | 475.14K |
| 2025-03-21 | 68.39 | 69.78 | ↑$1.39 (2.03%) | 67.94 | 70.15 | 1.37M |
| 2025-03-20 | 68.40 | 69.27 | ↑$0.87 (1.27%) | 68.03 | 71.69 | 396.05K |
| 2025-03-19 | 67.62 | 68.85 | ↑$1.23 (1.82%) | 66.49 | 69.99 | 452.48K |
| 2025-03-18 | 68.00 | 67.81 | ↓$0.19 (-0.28%) | 67.40 | 68.62 | 552.78K |
| 2025-03-17 | 68.41 | 68.90 | ↑$0.49 (0.72%) | 67.75 | 69.67 | 759.05K |
| 2025-03-14 | 67.64 | 68.50 | ↑$0.86 (1.27%) | 67.46 | 69.04 | 626.02K |
Create an account or log in to view more rows.
$ZG Spike it!
$ZG bear trap?
$ZG what happened
$ZG come to papa
$ZG very nice
$ZG push baby push!
$ZG cover that shit
$ZG let’s go!! Squeeze time
$ZG what happened?
$ZG wow