5 DAY PERFORMANCE
+38.94%
1 MONTH PERFORMANCE
+22.40%
3 MONTH PERFORMANCE
+0.96%
6 MONTH PERFORMANCE
-33.78%
YEAR-TO-DATE PERFORMANCE
-33.84%
1 YEAR PERFORMANCE
-33.11%
Zillow Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $31.78 | $30.46 (-4.15%) | $32.76 | $30.40 | 1.70 M | $7.18 B |
| 06/18/2026 | $32.20 | $32.49 (0.9%) | $32.85 | $31.72 | 2.05 M | $7.66 B |
| 06/17/2026 | $33.17 | $32.25 (-2.77%) | $34.86 | $32.22 | 1.36 M | $7.60 B |
| 06/16/2026 | $32.69 | $33.51 (2.51%) | $33.70 | $32.12 | 1.39 M | $7.90 B |
| 06/15/2026 | $32.88 | $32.68 (-0.61%) | $34.33 | $32.17 | 1.12 M | $7.70 B |
| 06/12/2026 | $32.81 | $32.22 (-1.8%) | $33.22 | $31.85 | 1.25 M | $7.59 B |
| 06/11/2026 | $34.00 | $33.05 (-2.79%) | $34.11 | $31.83 | 3.39 M | $7.79 B |
| 06/10/2026 | $35.29 | $34.10 (-3.37%) | $35.98 | $34.06 | 1.09 M | $8.04 B |
| 06/09/2026 | $34.62 | $35.83 (3.5%) | $36.34 | $34.62 | 1.69 M | $8.44 B |
| 06/08/2026 | $35.00 | $34.77 (-0.66%) | $35.55 | $34.50 | 763.11 K | $8.19 B |
| 06/05/2026 | $35.88 | $35.39 (-1.37%) | $36.65 | $34.97 | 905.20 K | $8.34 B |
| 06/04/2026 | $36.25 | $35.98 (-0.74%) | $37.10 | $35.56 | 1.28 M | $8.48 B |
| 06/03/2026 | $36.20 | $35.59 (-1.69%) | $36.28 | $34.68 | 1.53 M | $8.39 B |
| 06/02/2026 | $36.38 | $36.58 (0.55%) | $37.40 | $35.15 | 1.09 M | $8.62 B |
| 06/01/2026 | $35.36 | $36.44 (3.05%) | $36.70 | $34.92 | 972.94 K | $8.59 B |
| 05/29/2026 | $35.93 | $35.36 (-1.59%) | $36.13 | $35.23 | 1.55 M | $8.33 B |
| 05/28/2026 | $36.26 | $35.80 (-1.27%) | $36.26 | $35.67 | 989.77 K | $8.44 B |
| 05/27/2026 | $36.15 | $36.37 (0.61%) | $38.13 | $36.15 | 984.89 K | $8.57 B |
| 05/26/2026 | $36.42 | $36.21 (-0.58%) | $37.40 | $36.06 | 1.19 M | $8.53 B |
| 05/22/2026 | $37.06 | $36.88 (-0.49%) | $37.57 | $36.33 | 863.62 K | $8.69 B |
| 05/21/2026 | $36.36 | $37.25 (2.45%) | $37.32 | $35.69 | 1.13 M | $8.78 B |
| 05/20/2026 | $36.22 | $36.92 (1.93%) | $36.99 | $35.11 | 1.36 M | $8.70 B |
| 05/19/2026 | $37.95 | $36.42 (-4.03%) | $38.40 | $36.17 | 1.37 M | $8.58 B |
| 05/18/2026 | $38.06 | $37.61 (-1.18%) | $39.62 | $37.26 | 1.70 M | $8.86 B |
| 05/15/2026 | $37.70 | $38.06 (0.95%) | $38.61 | $37.26 | 1.22 M | $8.97 B |
| 05/14/2026 | $39.00 | $37.86 (-2.92%) | $39.20 | $37.79 | 1.25 M | $8.92 B |
| 05/13/2026 | $39.83 | $38.88 (-2.39%) | $39.84 | $38.30 | 1.09 M | $9.16 B |
| 05/12/2026 | $40.83 | $39.84 (-2.42%) | $40.85 | $39.42 | 1.33 M | $9.39 B |
| 05/11/2026 | $41.96 | $40.65 (-3.12%) | $42.37 | $40.42 | 1.16 M | $9.58 B |
| 05/08/2026 | $43.73 | $41.94 (-4.09%) | $44.12 | $41.58 | 1.61 M | $9.88 B |
| 05/07/2026 | $43.18 | $44.04 (1.99%) | $44.98 | $42.08 | 2.02 M | $10.38 B |
| 05/06/2026 | $44.97 | $44.83 (-0.31%) | $45.85 | $44.50 | 1.40 M | $10.57 B |
| 05/05/2026 | $44.30 | $43.88 (-0.95%) | $44.80 | $43.44 | 1.19 M | $10.34 B |
| 05/04/2026 | $45.60 | $44.27 (-2.92%) | $45.80 | $44.13 | 875.44 K | $10.43 B |
| 05/01/2026 | $45.09 | $45.50 (0.91%) | $46.22 | $45.04 | 1.51 M | $10.72 B |
| 04/30/2026 | $43.09 | $44.61 (3.53%) | $44.63 | $43.06 | 996.55 K | $10.51 B |
| 04/29/2026 | $44.90 | $43.45 (-3.23%) | $44.90 | $42.98 | 1.29 M | $10.24 B |
| 04/28/2026 | $45.72 | $44.91 (-1.77%) | $46.37 | $44.47 | 565.90 K | $10.58 B |
| 04/27/2026 | $45.30 | $45.69 (0.86%) | $46.36 | $45.30 | 486.50 K | $10.77 B |
| 04/24/2026 | $44.23 | $45.63 (3.17%) | $45.90 | $44.14 | 900.90 K | $10.75 B |
| 04/23/2026 | $45.47 | $44.50 (-2.13%) | $46.49 | $43.70 | 700.40 K | $10.49 B |
| 04/22/2026 | $46.61 | $46.06 (-1.18%) | $46.87 | $45.47 | 382.70 K | $10.86 B |
| 04/21/2026 | $47.52 | $46.18 (-2.82%) | $48.50 | $46.04 | 771.14 K | $10.88 B |
| 04/20/2026 | $46.64 | $47.44 (1.72%) | $47.76 | $46.16 | 708.55 K | $11.18 B |
| 04/17/2026 | $45.35 | $47.01 (3.66%) | $47.93 | $45.06 | 1.20 M | $11.08 B |
| 04/16/2026 | $43.95 | $44.10 (0.34%) | $44.59 | $43.36 | 633.65 K | $10.39 B |
| 04/15/2026 | $41.84 | $43.62 (4.25%) | $43.82 | $41.68 | 511.70 K | $10.28 B |
| 04/14/2026 | $41.65 | $41.00 (-1.56%) | $42.78 | $40.83 | 621.22 K | $9.66 B |
| 04/13/2026 | $39.58 | $40.63 (2.65%) | $41.02 | $39.49 | 699.70 K | $9.58 B |
| 04/10/2026 | $40.84 | $39.94 (-2.2%) | $41.29 | $39.46 | 1.10 M | $9.41 B |
| 04/09/2026 | $41.21 | $40.65 (-1.36%) | $41.57 | $39.85 | 1.09 M | $9.58 B |
| 04/08/2026 | $43.59 | $41.56 (-4.66%) | $43.90 | $41.34 | 918.23 K | $9.79 B |
| 04/07/2026 | $41.64 | $40.92 (-1.73%) | $41.75 | $40.56 | 729.27 K | $9.64 B |
| 04/06/2026 | $41.00 | $41.81 (1.98%) | $41.82 | $40.85 | 838.51 K | $9.85 B |
| 04/02/2026 | $39.86 | $40.64 (1.96%) | $42.17 | $39.14 | 1.19 M | $9.58 B |
| 04/01/2026 | $41.42 | $40.47 (-2.29%) | $41.69 | $39.92 | 1.26 M | $9.54 B |
| 03/31/2026 | $41.42 | $41.39 (-0.07%) | $42.19 | $40.04 | 1.17 M | $9.75 B |
| 03/30/2026 | $41.26 | $40.63 (-1.53%) | $41.51 | $40.46 | 623.04 K | $9.58 B |
| 03/27/2026 | $41.62 | $40.41 (-2.91%) | $41.62 | $39.99 | 843.95 K | $9.52 B |
| 03/26/2026 | $42.83 | $42.04 (-1.84%) | $44.52 | $42.03 | 805.60 K | $9.91 B |
| 03/25/2026 | $45.88 | $43.40 (-5.41%) | $46.30 | $42.25 | 857.70 K | $10.23 B |
| 03/24/2026 | $43.90 | $45.09 (2.71%) | $45.17 | $42.90 | 1.18 M | $10.63 B |
| 03/23/2026 | $44.11 | $44.71 (1.36%) | $45.22 | $43.80 | 945.10 K | $10.54 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.
