Zillow Group, Inc. Class AZGNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $68.87 | $68.87 | $66.06 | $66.79 | 987,209 |
| 1/13/2026 | $67.14 | $67.89 | $66.29 | $67.80 | 712,138 |
| 1/12/2026 | $66.94 | $67.50 | $65.64 | $67.14 | 665,722 |
| 1/9/2026 | $68.40 | $71.13 | $67.09 | $67.16 | 815,800 |
| 1/8/2026 | $66.74 | $68.98 | $65.87 | $68.54 | 867,000 |
| 1/7/2026 | $66.64 | $69.31 | $64.37 | $67.43 | 1.27M |
| 1/6/2026 | $65.32 | $66.21 | $63.59 | $65.88 | 662,390 |
| 1/5/2026 | $65.62 | $67.83 | $65.57 | $65.71 | 641,202 |
| 1/2/2026 | $68.23 | $68.70 | $65.59 | $65.61 | 583,817 |
| 12/31/2025 | $69.20 | $69.67 | $68.17 | $68.23 | 1.11M |
| 12/30/2025 | $69.68 | $70.20 | $69.04 | $69.34 | 971,053 |
| 12/29/2025 | $69.50 | $70.18 | $68.92 | $69.93 | 818,700 |
| 12/26/2025 | $68.74 | $69.75 | $68.74 | $69.59 | 732,805 |
| 12/24/2025 | $68.10 | $69.73 | $68.10 | $68.85 | 602,300 |
| 12/23/2025 | $67.79 | $68.38 | $67.40 | $68.17 | 836,100 |
| 12/22/2025 | $67.71 | $69.49 | $67.26 | $67.96 | 914,800 |
| 12/19/2025 | $66.20 | $68.31 | $66.20 | $67.97 | 1.01M |
| 12/18/2025 | $68.37 | $69.28 | $65.95 | $66.59 | 1.08M |
| 12/17/2025 | $68.85 | $69.75 | $67.51 | $67.54 | 1.20M |
| 12/16/2025 | $66.86 | $70.08 | $66.86 | $68.92 | 1.53M |
| 12/15/2025 | $67.00 | $67.80 | $63.15 | $66.67 | 2.85M |
| 12/12/2025 | $73.53 | $73.90 | $71.62 | $72.38 | 728,500 |
| 12/11/2025 | $73.62 | $74.80 | $73.00 | $73.43 | 393,925 |
| 12/10/2025 | $72.39 | $73.78 | $71.28 | $73.35 | 549,108 |
| 12/9/2025 | $70.00 | $72.60 | $69.99 | $72.35 | 395,736 |
| 12/8/2025 | $71.89 | $71.98 | $69.98 | $70.45 | 305,700 |
| 12/5/2025 | $73.37 | $73.70 | $71.41 | $71.89 | 402,100 |
| 12/4/2025 | $73.87 | $74.15 | $72.33 | $73.37 | 339,848 |
| 12/3/2025 | $70.99 | $74.22 | $70.56 | $73.87 | 522,826 |
| 12/2/2025 | $71.83 | $72.09 | $70.09 | $70.18 | 431,100 |
| 12/1/2025 | $71.14 | $72.46 | $70.85 | $71.58 | 373,000 |
| 11/28/2025 | $72.39 | $72.67 | $71.88 | $72.35 | 332,432 |
| 11/26/2025 | $71.93 | $73.15 | $71.48 | $72.52 | 340,621 |
| 11/25/2025 | $70.93 | $72.38 | $70.35 | $72.24 | 744,314 |
| 11/24/2025 | $69.98 | $70.82 | $69.64 | $70.57 | 724,000 |
| 11/21/2025 | $66.18 | $70.26 | $66.18 | $69.98 | 1.24M |
| 11/20/2025 | $67.53 | $68.61 | $65.58 | $65.71 | 836,425 |
| 11/19/2025 | $66.10 | $67.66 | $65.94 | $66.85 | 698,653 |
| 11/18/2025 | $66.49 | $67.39 | $65.57 | $65.95 | 834,600 |
| 11/17/2025 | $67.30 | $68.21 | $66.09 | $67.10 | 821,100 |
| 11/14/2025 | $67.73 | $68.71 | $66.95 | $67.21 | 908,263 |
| 11/13/2025 | $69.05 | $70.22 | $68.36 | $68.68 | 874,767 |
| 11/12/2025 | $71.80 | $71.80 | $68.35 | $69.98 | 995,103 |
| 11/11/2025 | $70.94 | $72.10 | $70.47 | $71.87 | 681,600 |
| 11/10/2025 | $71.00 | $71.98 | $69.96 | $70.82 | 611,700 |
| 11/7/2025 | $69.19 | $71.06 | $69.13 | $70.81 | 841,100 |
| 11/6/2025 | $70.27 | $70.59 | $68.94 | $69.73 | 614,310 |
| 11/5/2025 | $69.95 | $70.96 | $69.75 | $70.13 | 446,300 |
| 11/4/2025 | $70.58 | $71.04 | $69.87 | $69.92 | 639,600 |
| 11/3/2025 | $70.52 | $73.32 | $70.28 | $71.44 | 886,581 |
| 10/31/2025 | $69.96 | $72.08 | $66.65 | $71.53 | 1.15M |
| 10/30/2025 | $68.91 | $70.84 | $68.36 | $68.75 | 978,700 |
| 10/29/2025 | $71.95 | $71.95 | $68.75 | $68.87 | 570,600 |
| 10/28/2025 | $73.51 | $73.98 | $72.45 | $72.83 | 315,952 |
| 10/27/2025 | $74.36 | $75.17 | $73.74 | $74.14 | 619,200 |
| 10/24/2025 | $75.46 | $76.32 | $74.19 | $74.27 | 535,400 |
| 10/23/2025 | $73.99 | $74.88 | $72.75 | $74.58 | 398,602 |
| 10/22/2025 | $73.27 | $74.28 | $72.27 | $73.99 | 620,100 |
| 10/21/2025 | $71.10 | $74.45 | $71.04 | $73.70 | 585,624 |
| 10/20/2025 | $70.29 | $71.62 | $70.25 | $71.46 | 512,923 |
| 10/17/2025 | $69.85 | $70.02 | $68.18 | $69.82 | 388,200 |