5 DAY PERFORMANCE
+40.92%
1 MONTH PERFORMANCE
+24.52%
3 MONTH PERFORMANCE
+0.96%
6 MONTH PERFORMANCE
-34.16%
YEAR-TO-DATE PERFORMANCE
-33.67%
1 YEAR PERFORMANCE
-34.48%
Zillow Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $45.11 | $44.53 (-1.29%) | $45.75 | $44.36 | 4.62 M | $10.49 B |
| 05/05/2026 | $44.42 | $43.54 (-1.98%) | $44.65 | $43.15 | 2.87 M | $10.26 B |
| 05/04/2026 | $45.52 | $44.03 (-3.27%) | $45.74 | $43.91 | 2.49 M | $10.38 B |
| 05/01/2026 | $44.84 | $45.28 (0.98%) | $46.22 | $44.84 | 2.61 M | $10.67 B |
| 04/30/2026 | $43.14 | $44.40 (2.92%) | $44.42 | $43.08 | 2.15 M | $10.46 B |
| 04/29/2026 | $44.80 | $43.41 (-3.1%) | $44.86 | $42.98 | 1.94 M | $10.23 B |
| 04/28/2026 | $45.98 | $44.76 (-2.65%) | $46.44 | $44.32 | 2.03 M | $10.55 B |
| 04/27/2026 | $45.16 | $45.59 (0.95%) | $46.33 | $45.16 | 1.75 M | $10.74 B |
| 04/24/2026 | $44.57 | $45.41 (1.88%) | $45.75 | $44.30 | 3.65 M | $10.70 B |
| 04/23/2026 | $45.78 | $44.50 (-2.8%) | $46.20 | $43.64 | 2.55 M | $10.49 B |
| 04/22/2026 | $46.66 | $46.04 (-1.33%) | $46.87 | $45.37 | 2.46 M | $10.85 B |
| 04/21/2026 | $47.87 | $46.17 (-3.55%) | $48.44 | $46.08 | 3.01 M | $10.88 B |
| 04/20/2026 | $46.27 | $47.30 (2.23%) | $47.64 | $45.87 | 2.85 M | $11.15 B |
| 04/17/2026 | $45.47 | $46.86 (3.06%) | $47.22 | $44.76 | 4.53 M | $11.04 B |
| 04/16/2026 | $43.96 | $44.08 (0.27%) | $44.61 | $43.28 | 2.04 M | $10.39 B |
| 04/15/2026 | $41.62 | $43.50 (4.52%) | $43.70 | $41.49 | 2.84 M | $10.25 B |
| 04/14/2026 | $41.39 | $40.89 (-1.21%) | $42.80 | $40.68 | 2.34 M | $9.64 B |
| 04/13/2026 | $39.41 | $40.49 (2.74%) | $40.86 | $39.28 | 3.24 M | $9.54 B |
| 04/10/2026 | $40.63 | $39.87 (-1.87%) | $41.06 | $39.44 | 2.71 M | $9.40 B |
| 04/09/2026 | $41.17 | $40.63 (-1.31%) | $41.17 | $39.83 | 4.35 M | $9.58 B |
| 04/08/2026 | $43.19 | $41.43 (-4.08%) | $43.76 | $41.33 | 3.96 M | $9.76 B |
| 04/07/2026 | $41.50 | $40.79 (-1.71%) | $41.80 | $40.45 | 2.29 M | $9.61 B |
| 04/06/2026 | $40.67 | $41.65 (2.41%) | $41.75 | $40.67 | 2.41 M | $9.82 B |
| 04/02/2026 | $39.78 | $40.60 (2.06%) | $42.21 | $39.05 | 3.61 M | $9.57 B |
| 04/01/2026 | $41.75 | $40.49 (-3.02%) | $42.00 | $39.97 | 4.51 M | $9.54 B |
| 03/31/2026 | $41.58 | $41.38 (-0.48%) | $42.27 | $40.06 | 4.74 M | $9.75 B |
| 03/30/2026 | $40.87 | $40.79 (-0.2%) | $41.75 | $40.52 | 3.54 M | $9.61 B |
| 03/27/2026 | $41.29 | $40.44 (-2.06%) | $41.57 | $40.08 | 4.27 M | $9.53 B |
| 03/26/2026 | $43.15 | $41.86 (-2.99%) | $44.64 | $41.86 | 3.04 M | $9.87 B |
| 03/25/2026 | $45.97 | $43.60 (-5.16%) | $46.44 | $42.43 | 3.93 M | $10.28 B |
| 03/24/2026 | $44.31 | $45.31 (2.26%) | $45.49 | $43.06 | 5.74 M | $10.68 B |
| 03/23/2026 | $44.57 | $44.82 (0.56%) | $45.62 | $44.07 | 2.75 M | $10.56 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.
