Zillow Group Inc. Class A (ZG)
NASDAQ: ZG
· Real-Time Price · USD
85.75
3.24 (3.93%)
At close: Sep 11, 2025, 3:59 PM
ZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 85.41 | 85.41 | 82.27 | 82.51 | 82.51 | -1.60% | 528,212 |
| Sep 9, 2025 | 86.08 | 86.10 | 83.73 | 83.85 | 83.85 | -3.10% | 497,472 |
| Sep 8, 2025 | 84.77 | 88.45 | 84.77 | 86.53 | 86.53 | 2.06% | 836,405 |
| Sep 5, 2025 | 82.50 | 85.20 | 82.50 | 84.78 | 84.78 | 4.78% | 661,200 |
| Sep 4, 2025 | 81.54 | 81.73 | 80.21 | 80.91 | 80.91 | 0.12% | 431,790 |
| Sep 3, 2025 | 79.27 | 81.49 | 79.21 | 80.81 | 80.81 | 2.30% | 286,507 |
| Sep 2, 2025 | 79.89 | 80.05 | 78.35 | 78.99 | 78.99 | -3.06% | 362,400 |
| Aug 29, 2025 | 82.54 | 82.71 | 81.25 | 81.48 | 81.48 | -1.21% | 285,976 |
| Aug 28, 2025 | 81.67 | 82.54 | 80.61 | 82.48 | 82.48 | 1.07% | 313,200 |
| Aug 27, 2025 | 82.90 | 83.88 | 81.61 | 81.61 | 81.61 | -1.56% | 535,407 |
| Aug 26, 2025 | 83.91 | 85.01 | 81.99 | 82.90 | 82.90 | -1.07% | 1,183,556 |
| Aug 25, 2025 | 83.63 | 85.71 | 83.63 | 83.80 | 83.80 | -0.14% | 813,200 |
| Aug 22, 2025 | 78.08 | 84.02 | 77.92 | 83.92 | 83.92 | 7.74% | 714,354 |
| Aug 21, 2025 | 76.92 | 78.69 | 76.50 | 77.89 | 77.89 | 0.40% | 318,011 |
| Aug 20, 2025 | 79.41 | 79.46 | 77.01 | 77.58 | 77.58 | -3.04% | 336,424 |
| Aug 19, 2025 | 80.80 | 81.91 | 79.75 | 80.01 | 80.01 | -0.98% | 446,800 |
| Aug 18, 2025 | 80.94 | 81.49 | 80.15 | 80.80 | 80.80 | -0.69% | 433,200 |
| Aug 15, 2025 | 82.07 | 82.42 | 81.18 | 81.36 | 81.36 | -0.21% | 395,507 |
| Aug 14, 2025 | 79.80 | 82.13 | 79.71 | 81.53 | 81.53 | 0.32% | 534,248 |
| Aug 13, 2025 | 77.48 | 81.31 | 77.03 | 81.27 | 81.27 | 5.50% | 717,422 |