5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
+8.64%
3 MONTH PERFORMANCE
-17.68%
6 MONTH PERFORMANCE
-37.41%
YEAR-TO-DATE PERFORMANCE
-33.67%
1 YEAR PERFORMANCE
-32.65%
Zillow Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $45.01 | $45.08 (0.14%) | $45.75 | $44.36 | 1.69 M | $10.90 B |
| 05/05/2026 | $44.42 | $43.54 (-1.98%) | $44.65 | $43.15 | 2.87 M | $10.54 B |
| 05/04/2026 | $45.52 | $44.03 (-3.27%) | $45.74 | $43.91 | 2.49 M | $10.66 B |
| 05/01/2026 | $44.84 | $45.28 (0.98%) | $46.22 | $44.84 | 2.61 M | $10.96 B |
| 04/30/2026 | $43.14 | $44.40 (2.92%) | $44.42 | $43.08 | 2.15 M | $10.75 B |
| 04/29/2026 | $44.80 | $43.41 (-3.1%) | $44.86 | $42.98 | 1.94 M | $10.51 B |
| 04/28/2026 | $45.98 | $44.76 (-2.65%) | $46.44 | $44.32 | 2.03 M | $10.83 B |
| 04/27/2026 | $45.16 | $45.59 (0.95%) | $46.33 | $45.16 | 1.75 M | $11.04 B |
| 04/24/2026 | $44.57 | $45.41 (1.88%) | $45.75 | $44.30 | 3.65 M | $10.99 B |
| 04/23/2026 | $45.78 | $44.50 (-2.8%) | $46.20 | $43.64 | 2.55 M | $10.77 B |
| 04/22/2026 | $46.66 | $46.04 (-1.33%) | $46.87 | $45.37 | 2.46 M | $11.14 B |
| 04/21/2026 | $47.87 | $46.17 (-3.55%) | $48.44 | $46.08 | 3.01 M | $11.18 B |
| 04/20/2026 | $46.27 | $47.30 (2.23%) | $47.64 | $45.87 | 2.85 M | $11.45 B |
| 04/17/2026 | $45.47 | $46.86 (3.06%) | $47.22 | $44.76 | 4.53 M | $11.34 B |
| 04/16/2026 | $43.96 | $44.08 (0.27%) | $44.61 | $43.28 | 2.04 M | $10.67 B |
| 04/15/2026 | $41.62 | $43.50 (4.52%) | $43.70 | $41.49 | 2.84 M | $10.53 B |
| 04/14/2026 | $41.39 | $40.89 (-1.21%) | $42.80 | $40.68 | 2.34 M | $9.90 B |
| 04/13/2026 | $39.41 | $40.49 (2.74%) | $40.86 | $39.28 | 3.24 M | $9.80 B |
| 04/10/2026 | $40.63 | $39.87 (-1.87%) | $41.06 | $39.44 | 2.71 M | $9.65 B |
| 04/09/2026 | $41.17 | $40.63 (-1.31%) | $41.17 | $39.83 | 4.35 M | $9.83 B |
| 04/08/2026 | $43.19 | $41.43 (-4.08%) | $43.76 | $41.33 | 3.96 M | $10.03 B |
| 04/07/2026 | $41.50 | $40.79 (-1.71%) | $41.80 | $40.45 | 2.29 M | $9.87 B |
| 04/06/2026 | $40.67 | $41.65 (2.41%) | $41.75 | $40.67 | 2.41 M | $10.08 B |
| 04/02/2026 | $39.78 | $40.60 (2.06%) | $42.21 | $39.05 | 3.61 M | $9.83 B |
| 04/01/2026 | $41.75 | $40.49 (-3.02%) | $42.00 | $39.97 | 4.51 M | $9.80 B |
| 03/31/2026 | $41.58 | $41.38 (-0.48%) | $42.27 | $40.06 | 4.74 M | $10.02 B |
| 03/30/2026 | $40.87 | $40.79 (-0.2%) | $41.75 | $40.52 | 3.54 M | $9.87 B |
| 03/27/2026 | $41.29 | $40.44 (-2.06%) | $41.57 | $40.08 | 4.27 M | $9.79 B |
| 03/26/2026 | $43.15 | $41.86 (-2.99%) | $44.64 | $41.86 | 3.04 M | $10.13 B |
| 03/25/2026 | $45.97 | $43.60 (-5.16%) | $46.44 | $42.43 | 3.93 M | $10.55 B |
| 03/24/2026 | $44.31 | $45.31 (2.26%) | $45.49 | $43.06 | 5.74 M | $10.97 B |
| 03/23/2026 | $44.57 | $44.82 (0.56%) | $45.62 | $44.07 | 2.75 M | $10.85 B |
| 03/20/2026 | $45.30 | $43.95 (-2.98%) | $45.54 | $43.64 | 5.94 M | $10.64 B |
| 03/19/2026 | $45.58 | $45.54 (-0.09%) | $46.41 | $44.62 | 4.29 M | $11.02 B |
| 03/18/2026 | $44.57 | $46.27 (3.81%) | $46.49 | $44.23 | 5.75 M | $11.20 B |
| 03/17/2026 | $42.71 | $45.23 (5.9%) | $45.26 | $42.43 | 5.97 M | $10.95 B |
| 03/16/2026 | $43.06 | $42.36 (-1.63%) | $43.70 | $42.29 | 3.66 M | $10.25 B |
| 03/13/2026 | $41.98 | $42.90 (2.19%) | $43.92 | $41.87 | 2.98 M | $10.38 B |
| 03/12/2026 | $44.23 | $41.25 (-6.74%) | $45.50 | $41.14 | 4.65 M | $9.98 B |
| 03/11/2026 | $44.04 | $44.90 (1.95%) | $45.12 | $43.43 | 3.27 M | $10.87 B |
| 03/10/2026 | $45.14 | $44.06 (-2.39%) | $45.40 | $43.27 | 3.40 M | $10.66 B |
| 03/09/2026 | $44.82 | $45.25 (0.96%) | $45.35 | $43.60 | 5.55 M | $10.95 B |
| 03/06/2026 | $45.94 | $45.91 (-0.07%) | $46.02 | $44.64 | 3.71 M | $11.11 B |
| 03/05/2026 | $46.50 | $46.66 (0.34%) | $49.13 | $46.16 | 4.94 M | $11.29 B |
| 03/04/2026 | $45.00 | $45.82 (1.82%) | $46.80 | $45.00 | 3.68 M | $11.09 B |
| 03/03/2026 | $42.85 | $45.23 (5.55%) | $46.29 | $42.35 | 5.74 M | $10.95 B |
| 03/02/2026 | $43.10 | $43.54 (1.02%) | $44.27 | $42.67 | 3.97 M | $10.54 B |
| 02/27/2026 | $45.42 | $44.62 (-1.76%) | $46.25 | $44.26 | 7.87 M | $10.80 B |
| 02/26/2026 | $45.74 | $46.65 (1.99%) | $47.31 | $45.65 | 3.75 M | $11.29 B |
| 02/25/2026 | $43.43 | $45.31 (4.33%) | $45.53 | $42.69 | 4.74 M | $10.97 B |
| 02/24/2026 | $42.55 | $43.73 (2.77%) | $43.83 | $41.91 | 4.86 M | $10.59 B |
| 02/23/2026 | $44.86 | $42.83 (-4.53%) | $45.76 | $42.59 | 4.47 M | $10.37 B |
| 02/20/2026 | $45.52 | $45.46 (-0.13%) | $47.31 | $44.97 | 5.06 M | $11.00 B |
| 02/19/2026 | $44.61 | $45.55 (2.11%) | $45.60 | $44.36 | 4.92 M | $11.03 B |
| 02/18/2026 | $43.73 | $44.98 (2.86%) | $45.24 | $43.51 | 6.72 M | $10.89 B |
| 02/17/2026 | $43.95 | $43.97 (0.05%) | $44.86 | $42.69 | 6.24 M | $10.64 B |
| 02/13/2026 | $44.31 | $43.45 (-1.94%) | $45.29 | $42.50 | 10.83 M | $10.52 B |
| 02/12/2026 | $45.67 | $43.82 (-4.05%) | $46.88 | $43.36 | 9.47 M | $10.61 B |
| 02/11/2026 | $52.04 | $45.66 (-12.26%) | $53.00 | $44.02 | 17.27 M | $11.05 B |
| 02/10/2026 | $54.32 | $54.71 (0.72%) | $56.25 | $54.32 | 5.12 M | $13.24 B |
| 02/09/2026 | $54.63 | $54.28 (-0.64%) | $55.25 | $54.12 | 3.95 M | $13.14 B |
| 02/06/2026 | $54.16 | $54.97 (1.5%) | $58.16 | $53.73 | 7.91 M | $13.32 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.
