5 DAY PERFORMANCE
+44.52%
1 MONTH PERFORMANCE
+26.11%
3 MONTH PERFORMANCE
+40.92%
6 MONTH PERFORMANCE
+2.96%
YEAR-TO-DATE PERFORMANCE
-33.67%
1 YEAR PERFORMANCE
-47.83%
Zillow Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.00 | $30.76 (2.53%) | $30.85 | $30.00 | 1.12 M | $6.96 B |
| 09/18/2026 | $29.97 | $29.81 (-0.53%) | $30.64 | $29.73 | 6.54 M | $6.79 B |
| 09/17/2026 | $31.77 | $30.10 (-5.26%) | $31.78 | $30.02 | 4.18 M | $6.86 B |
| 09/16/2026 | $32.31 | $31.31 (-3.1%) | $32.38 | $31.03 | 3.88 M | $7.14 B |
| 09/15/2026 | $32.89 | $32.52 (-1.12%) | $33.06 | $32.10 | 1.76 M | $7.41 B |
| 09/14/2026 | $32.69 | $33.18 (1.5%) | $33.54 | $32.51 | 2.43 M | $7.56 B |
| 09/11/2026 | $31.65 | $32.50 (2.69%) | $32.66 | $31.20 | 2.93 M | $7.41 B |
| 09/10/2026 | $31.73 | $31.25 (-1.51%) | $31.94 | $31.05 | 3.99 M | $7.12 B |
| 09/09/2026 | $32.22 | $32.14 (-0.25%) | $32.67 | $31.82 | 2.94 M | $7.32 B |
| 09/08/2026 | $33.72 | $32.36 (-4.03%) | $34.38 | $32.25 | 5.13 M | $7.37 B |
| 09/04/2026 | $34.81 | $34.59 (-0.63%) | $35.00 | $34.04 | 3.79 M | $7.88 B |
| 09/03/2026 | $35.71 | $35.34 (-1.04%) | $36.54 | $34.43 | 2.74 M | $8.05 B |
| 09/02/2026 | $33.56 | $34.58 (3.04%) | $34.99 | $33.47 | 2.65 M | $7.88 B |
| 09/01/2026 | $34.20 | $33.45 (-2.19%) | $34.58 | $33.12 | 3.69 M | $7.62 B |
| 08/31/2026 | $35.27 | $34.96 (-0.88%) | $35.64 | $34.80 | 3.06 M | $7.97 B |
| 08/28/2026 | $35.65 | $35.66 (0.03%) | $36.83 | $35.32 | 2.69 M | $8.13 B |
| 08/27/2026 | $35.13 | $35.43 (0.85%) | $35.58 | $34.21 | 4.34 M | $8.07 B |
| 08/26/2026 | $36.10 | $34.95 (-3.19%) | $36.37 | $34.93 | 2.30 M | $7.96 B |
| 08/25/2026 | $37.48 | $36.09 (-3.71%) | $37.58 | $35.93 | 3.43 M | $8.22 B |
| 08/24/2026 | $35.67 | $37.05 (3.87%) | $37.15 | $35.65 | 3.16 M | $8.44 B |
| 08/21/2026 | $35.84 | $35.88 (0.11%) | $36.49 | $35.34 | 1.89 M | $8.18 B |
| 08/20/2026 | $35.78 | $35.72 (-0.17%) | $36.37 | $35.08 | 2.21 M | $8.14 B |
| 08/19/2026 | $35.26 | $36.58 (3.74%) | $37.41 | $35.26 | 3.55 M | $8.34 B |
| 08/18/2026 | $34.42 | $34.57 (0.44%) | $35.14 | $34.04 | 3.35 M | $7.88 B |
| 08/17/2026 | $34.60 | $33.72 (-2.54%) | $34.61 | $33.41 | 5.04 M | $7.68 B |
| 08/14/2026 | $35.97 | $34.78 (-3.31%) | $36.32 | $34.52 | 2.77 M | $7.93 B |
| 08/13/2026 | $33.76 | $35.92 (6.4%) | $36.22 | $33.10 | 4.66 M | $8.19 B |
| 08/12/2026 | $33.75 | $33.26 (-1.45%) | $34.40 | $32.69 | 2.91 M | $7.58 B |
| 08/11/2026 | $33.09 | $34.14 (3.17%) | $34.84 | $32.50 | 3.48 M | $7.78 B |
| 08/10/2026 | $33.40 | $33.75 (1.05%) | $34.50 | $32.73 | 4.15 M | $7.69 B |
| 08/07/2026 | $33.48 | $33.61 (0.39%) | $34.63 | $32.99 | 4.93 M | $7.66 B |
| 08/06/2026 | $30.81 | $33.43 (8.5%) | $33.54 | $29.86 | 11.52 M | $7.62 B |
| 08/05/2026 | $36.32 | $36.10 (-0.61%) | $36.84 | $35.83 | 4.76 M | $8.23 B |
| 08/04/2026 | $34.89 | $36.28 (3.98%) | $36.36 | $34.70 | 2.83 M | $8.27 B |
| 08/03/2026 | $34.62 | $35.12 (1.44%) | $35.53 | $34.22 | 3.34 M | $8.00 B |
| 07/31/2026 | $33.68 | $34.06 (1.13%) | $34.22 | $33.20 | 4.40 M | $8.03 B |
| 07/30/2026 | $33.21 | $33.71 (1.51%) | $33.78 | $32.11 | 3.34 M | $7.94 B |
| 07/29/2026 | $32.23 | $34.00 (5.49%) | $34.80 | $32.00 | 3.61 M | $8.01 B |
| 07/28/2026 | $32.26 | $33.67 (4.37%) | $34.00 | $32.15 | 2.88 M | $7.94 B |
| 07/27/2026 | $31.39 | $32.00 (1.94%) | $32.75 | $31.39 | 2.69 M | $7.54 B |
| 07/24/2026 | $29.70 | $30.76 (3.57%) | $31.11 | $29.58 | 3.81 M | $7.25 B |
| 07/23/2026 | $31.14 | $29.58 (-5.01%) | $31.25 | $29.39 | 4.14 M | $6.97 B |
| 07/22/2026 | $32.15 | $31.36 (-2.46%) | $32.28 | $31.11 | 2.48 M | $7.39 B |
| 07/21/2026 | $32.36 | $31.85 (-1.58%) | $33.03 | $31.67 | 2.71 M | $7.51 B |
| 07/20/2026 | $33.89 | $33.03 (-2.54%) | $33.95 | $32.60 | 3.48 M | $7.78 B |
| 07/17/2026 | $33.63 | $33.91 (0.83%) | $34.34 | $33.05 | 3.01 M | $7.99 B |
| 07/16/2026 | $34.22 | $34.08 (-0.41%) | $34.40 | $33.33 | 2.75 M | $8.03 B |
| 07/15/2026 | $32.69 | $33.85 (3.55%) | $34.13 | $32.64 | 3.83 M | $7.98 B |
| 07/14/2026 | $31.82 | $31.86 (0.13%) | $32.55 | $31.50 | 2.72 M | $7.51 B |
| 07/13/2026 | $31.84 | $32.19 (1.1%) | $33.02 | $31.46 | 2.89 M | $7.59 B |
| 07/10/2026 | $33.84 | $32.19 (-4.88%) | $34.46 | $32.13 | 2.60 M | $7.59 B |
| 07/09/2026 | $31.86 | $33.44 (4.96%) | $33.60 | $31.75 | 3.94 M | $7.88 B |
| 07/08/2026 | $32.33 | $32.27 (-0.19%) | $32.90 | $31.36 | 3.79 M | $7.61 B |
| 07/07/2026 | $34.08 | $32.78 (-3.81%) | $34.40 | $32.67 | 3.18 M | $7.73 B |
| 07/06/2026 | $33.22 | $32.96 (-0.78%) | $33.81 | $32.95 | 4.21 M | $7.77 B |
| 07/02/2026 | $33.43 | $33.43 (0%) | $33.95 | $32.87 | 4.11 M | $7.88 B |
| 07/01/2026 | $32.04 | $33.02 (3.06%) | $33.82 | $31.76 | 6.27 M | $7.78 B |
| 06/30/2026 | $31.14 | $31.52 (1.22%) | $31.73 | $29.92 | 4.28 M | $7.43 B |
| 06/29/2026 | $31.55 | $31.38 (-0.54%) | $31.55 | $30.70 | 3.21 M | $7.40 B |
| 06/26/2026 | $29.42 | $31.15 (5.88%) | $31.26 | $29.42 | 4.94 M | $7.34 B |
| 06/25/2026 | $30.54 | $29.41 (-3.7%) | $30.68 | $29.23 | 5.28 M | $6.93 B |
| 06/24/2026 | $30.62 | $30.54 (-0.26%) | $31.83 | $30.45 | 3.74 M | $7.20 B |
| 06/23/2026 | $30.62 | $30.50 (-0.39%) | $31.11 | $30.08 | 3.41 M | $7.19 B |
| 06/22/2026 | $31.57 | $30.31 (-3.99%) | $32.43 | $30.22 | 4.63 M | $7.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
