5 DAY PERFORMANCE
+32.85%
1 MONTH PERFORMANCE
+38.04%
3 MONTH PERFORMANCE
+3.59%
6 MONTH PERFORMANCE
-17.68%
YEAR-TO-DATE PERFORMANCE
-33.67%
1 YEAR PERFORMANCE
-46.53%
Zillow Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.48 | $34.07 (1.76%) | $34.63 | $33.32 | 1.28 M | |
| 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 |
| 06/18/2026 | $32.09 | $32.11 (0.06%) | $32.54 | $31.48 | 5.40 M | $7.57 B |
| 06/17/2026 | $33.25 | $32.01 (-3.73%) | $34.52 | $31.97 | 4.63 M | $7.54 B |
| 06/16/2026 | $32.18 | $33.26 (3.36%) | $33.35 | $31.83 | 6.60 M | $7.84 B |
| 06/15/2026 | $32.60 | $32.36 (-0.74%) | $34.11 | $31.83 | 5.46 M | $7.63 B |
| 06/12/2026 | $32.10 | $32.03 (-0.22%) | $32.92 | $31.50 | 5.52 M | $7.55 B |
| 06/11/2026 | $33.57 | $32.70 (-2.59%) | $33.88 | $31.49 | 11.27 M | $7.71 B |
| 06/10/2026 | $35.24 | $33.93 (-3.72%) | $35.67 | $33.91 | 4.34 M | $8.00 B |
| 06/09/2026 | $34.79 | $35.45 (1.9%) | $36.16 | $34.66 | 4.46 M | $8.35 B |
| 06/08/2026 | $35.11 | $34.79 (-0.91%) | $35.34 | $34.16 | 4.06 M | $8.20 B |
| 06/05/2026 | $35.87 | $35.06 (-2.26%) | $36.54 | $34.89 | 3.33 M | $8.26 B |
| 06/04/2026 | $36.36 | $35.92 (-1.21%) | $36.99 | $35.51 | 4.96 M | $8.47 B |
| 06/03/2026 | $36.24 | $35.51 (-2.01%) | $36.24 | $34.37 | 4.96 M | $8.37 B |
| 06/02/2026 | $36.03 | $36.37 (0.94%) | $37.24 | $34.95 | 3.91 M | $8.57 B |
| 06/01/2026 | $35.37 | $36.25 (2.49%) | $36.48 | $34.64 | 4.49 M | $8.54 B |
| 05/29/2026 | $35.53 | $35.00 (-1.49%) | $35.77 | $34.75 | 19.07 M | $8.25 B |
| 05/28/2026 | $35.76 | $35.44 (-0.89%) | $35.91 | $35.31 | 3.53 M | $8.35 B |
| 05/27/2026 | $35.79 | $36.05 (0.73%) | $37.64 | $35.70 | 3.39 M | $8.50 B |
| 05/26/2026 | $36.01 | $35.74 (-0.75%) | $36.96 | $35.59 | 3.81 M | $8.42 B |
| 05/22/2026 | $36.54 | $36.34 (-0.55%) | $37.12 | $35.80 | 2.90 M | $8.56 B |
| 05/21/2026 | $35.97 | $36.75 (2.17%) | $36.77 | $35.22 | 4.81 M | $8.66 B |
| 05/20/2026 | $35.74 | $36.47 (2.04%) | $36.54 | $34.70 | 5.50 M | $8.60 B |
| 05/19/2026 | $37.49 | $36.00 (-3.97%) | $38.08 | $35.76 | 4.17 M | $8.48 B |
| 05/18/2026 | $37.42 | $37.17 (-0.67%) | $39.33 | $36.91 | 4.28 M | $8.76 B |
| 05/15/2026 | $37.23 | $37.66 (1.15%) | $38.17 | $36.76 | 3.08 M | $8.88 B |
| 05/14/2026 | $38.64 | $37.37 (-3.29%) | $39.04 | $37.30 | 3.78 M | $8.81 B |
| 05/13/2026 | $39.11 | $38.53 (-1.48%) | $39.64 | $37.86 | 3.67 M | $9.08 B |
| 05/12/2026 | $40.44 | $39.63 (-2%) | $40.44 | $39.11 | 4.28 M | $9.34 B |
| 05/11/2026 | $41.45 | $40.44 (-2.44%) | $41.94 | $40.28 | 2.85 M | $9.53 B |
| 05/08/2026 | $43.76 | $41.43 (-5.32%) | $44.04 | $41.10 | 3.86 M | $9.76 B |
| 05/07/2026 | $42.27 | $43.68 (3.34%) | $44.72 | $41.74 | 7.14 M | $10.29 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.
