Zillow Group Inc. Class A (ZG)
NASDAQ: ZG
· Real-Time Price · USD
81.53
0.26 (0.32%)
At close: Aug 14, 2025, 3:59 PM
81.53
0.00%
Pre-market: Aug 15, 2025, 04:07 AM EDT
ZG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 79.80 | 82.13 | 79.71 | 81.53 | 81.53 | 0.32% | 534,063 |
| Aug 13, 2025 | 77.48 | 81.31 | 77.03 | 81.27 | 81.27 | 5.50% | 717,422 |
| Aug 12, 2025 | 76.93 | 77.91 | 76.43 | 77.03 | 77.03 | 1.20% | 504,790 |
| Aug 11, 2025 | 77.25 | 78.02 | 75.18 | 76.12 | 76.12 | -1.79% | 469,820 |
| Aug 8, 2025 | 80.24 | 80.24 | 77.33 | 77.51 | 77.51 | -4.44% | 681,285 |
| Aug 7, 2025 | 80.49 | 84.30 | 78.52 | 81.11 | 81.11 | -0.49% | 1,121,585 |
| Aug 6, 2025 | 79.23 | 81.88 | 78.64 | 81.51 | 81.51 | 2.85% | 1,456,100 |
| Aug 5, 2025 | 80.70 | 81.76 | 79.14 | 79.25 | 79.25 | -1.42% | 769,624 |
| Aug 4, 2025 | 78.00 | 80.43 | 77.89 | 80.39 | 80.39 | 4.19% | 496,574 |
| Aug 1, 2025 | 76.37 | 77.22 | 75.11 | 77.16 | 77.16 | 0.53% | 459,488 |
| Jul 31, 2025 | 76.11 | 77.35 | 75.50 | 76.75 | 76.75 | 0.48% | 367,118 |
| Jul 30, 2025 | 77.17 | 77.99 | 76.14 | 76.38 | 76.38 | -0.92% | 386,525 |
| Jul 29, 2025 | 79.31 | 79.31 | 76.77 | 77.09 | 77.09 | -2.23% | 349,925 |
| Jul 28, 2025 | 78.66 | 78.97 | 77.91 | 78.85 | 78.85 | 0.88% | 236,400 |
| Jul 25, 2025 | 77.49 | 78.26 | 76.90 | 78.16 | 78.16 | 1.06% | 205,400 |
| Jul 24, 2025 | 76.89 | 77.82 | 76.33 | 77.34 | 77.34 | -0.22% | 389,535 |
| Jul 23, 2025 | 77.91 | 78.51 | 76.74 | 77.51 | 77.51 | 0.44% | 424,848 |
| Jul 22, 2025 | 75.11 | 77.47 | 74.51 | 77.17 | 77.17 | 3.31% | 466,115 |
| Jul 21, 2025 | 75.24 | 75.91 | 73.64 | 74.70 | 74.70 | 0.40% | 586,132 |
| Jul 18, 2025 | 74.78 | 75.16 | 74.04 | 74.40 | 74.40 | -0.11% | 767,340 |