Zillow Group Inc (ZG) Historical Stock Data
66.59 ↓0.95 (-1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZG is up 0.14% a day on average. There have been 14 days where Zillow Group Inc closed green and 16 days where ZG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 68.37 | 66.59 | ↓$1.78 (-2.60%) | 65.95 | 69.25 | 1.04M |
| 2025-12-17 | 68.85 | 67.54 | ↓$1.31 (-1.90%) | 67.51 | 69.75 | 893.49K |
| 2025-12-16 | 66.91 | 68.92 | ↑$2.01 (3.00%) | 66.91 | 70.08 | 1.53M |
| 2025-12-15 | 67.01 | 66.67 | ↓$0.34 (-0.51%) | 63.15 | 67.80 | 2.83M |
| 2025-12-12 | 73.53 | 72.38 | ↓$1.15 (-1.56%) | 71.62 | 73.85 | 710.95K |
| 2025-12-11 | 73.68 | 73.43 | ↓$0.24 (-0.33%) | 73.01 | 74.80 | 386.93K |
| 2025-12-10 | 72.39 | 73.35 | ↑$0.96 (1.33%) | 71.28 | 73.78 | 522.33K |
| 2025-12-09 | 70.00 | 72.35 | ↑$2.35 (3.36%) | 69.99 | 72.60 | 395.70K |
| 2025-12-08 | 71.89 | 70.45 | ↓$1.44 (-2.00%) | 70.00 | 71.98 | 301.37K |
| 2025-12-05 | 73.37 | 71.89 | ↓$1.48 (-2.02%) | 71.41 | 73.70 | 370.93K |
| 2025-12-04 | 73.87 | 73.37 | ↓$0.50 (-0.68%) | 72.34 | 74.15 | 327.27K |
| 2025-12-03 | 70.99 | 73.87 | ↑$2.88 (4.06%) | 70.56 | 74.22 | 515.31K |
| 2025-12-02 | 71.83 | 70.18 | ↓$1.65 (-2.30%) | 70.12 | 72.09 | 431.05K |
| 2025-12-01 | 71.14 | 71.58 | ↑$0.44 (0.62%) | 70.85 | 72.46 | 372.96K |
| 2025-11-28 | 72.26 | 72.35 | ↑$0.09 (0.13%) | 71.92 | 72.67 | 331.84K |
| 2025-11-26 | 71.93 | 72.52 | ↑$0.59 (0.82%) | 71.48 | 73.13 | 340.22K |
| 2025-11-25 | 70.93 | 72.24 | ↑$1.31 (1.85%) | 70.35 | 72.38 | 744.30K |
| 2025-11-24 | 69.98 | 70.57 | ↑$0.59 (0.84%) | 69.67 | 70.82 | 547.59K |
| 2025-11-21 | 66.18 | 69.98 | ↑$3.80 (5.74%) | 66.18 | 70.26 | 1.24M |
| 2025-11-20 | 67.53 | 65.71 | ↓$1.82 (-2.70%) | 65.58 | 68.61 | 835.87K |
| 2025-11-19 | 66.10 | 66.85 | ↑$0.75 (1.13%) | 65.94 | 67.66 | 690.20K |
| 2025-11-18 | 66.49 | 65.95 | ↓$0.54 (-0.81%) | 65.57 | 67.39 | 821.23K |
| 2025-11-17 | 67.00 | 67.10 | ↑$0.10 (0.16%) | 66.09 | 68.21 | 814.84K |
| 2025-11-14 | 67.73 | 67.21 | ↓$0.52 (-0.77%) | 66.96 | 68.71 | 0.90M |
| 2025-11-13 | 69.05 | 68.68 | ↓$0.37 (-0.54%) | 68.36 | 70.22 | 844.44K |
| 2025-11-12 | 71.80 | 69.98 | ↓$1.82 (-2.53%) | 68.37 | 71.80 | 0.97M |
| 2025-11-11 | 70.94 | 71.87 | ↑$0.93 (1.31%) | 70.47 | 72.10 | 628.32K |
| 2025-11-10 | 71.20 | 70.82 | ↓$0.38 (-0.53%) | 69.96 | 71.98 | 576.60K |
| 2025-11-07 | 69.19 | 70.81 | ↑$1.62 (2.34%) | 69.13 | 71.06 | 832.61K |
| 2025-11-06 | 70.27 | 69.73 | ↓$0.54 (-0.77%) | 68.94 | 70.59 | 601.47K |
Create an account or log in to view more rows.
$ZG If options never existed
what do you think this stock would be trading at?
$ZG Buy it up so it crashes harder in the next two trading days
$ZG Burn burn burn
$ZG I like green candles on my birthday cake
$ZG steady steady n hold
$ZG might get a sell off today
$ZG Spike it!
$ZG bear trap?
$ZG what happened
$ZG come to papa