5 DAY PERFORMANCE
+41.06%
1 MONTH PERFORMANCE
+22.73%
3 MONTH PERFORMANCE
+38.94%
6 MONTH PERFORMANCE
+3.70%
YEAR-TO-DATE PERFORMANCE
-33.84%
1 YEAR PERFORMANCE
-46.06%
Zillow Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.51 | $31.15 (2.1%) | $31.30 | $30.32 | 409.64 K | $7.06 B |
| 09/18/2026 | $30.53 | $30.25 (-0.92%) | $31.15 | $30.20 | 1.60 M | $6.89 B |
| 09/17/2026 | $32.52 | $30.66 (-5.72%) | $32.67 | $30.63 | 826.39 K | $6.99 B |
| 09/16/2026 | $32.94 | $32.00 (-2.85%) | $32.95 | $31.76 | 1.07 M | $7.29 B |
| 09/15/2026 | $33.58 | $33.18 (-1.19%) | $33.74 | $32.74 | 559.06 K | $7.56 B |
| 09/14/2026 | $33.57 | $33.83 (0.77%) | $34.18 | $33.16 | 957.90 K | $7.71 B |
| 09/11/2026 | $32.53 | $33.23 (2.15%) | $33.42 | $31.90 | 752.09 K | $7.57 B |
| 09/10/2026 | $32.45 | $31.88 (-1.76%) | $32.52 | $31.75 | 797.66 K | $7.27 B |
| 09/09/2026 | $32.88 | $32.81 (-0.21%) | $33.28 | $32.43 | 1.04 M | $7.48 B |
| 09/08/2026 | $35.00 | $33.03 (-5.63%) | $35.00 | $32.83 | 1.03 M | $7.53 B |
| 09/04/2026 | $35.34 | $35.32 (-0.06%) | $35.88 | $34.76 | 553.03 K | $8.05 B |
| 09/03/2026 | $36.45 | $36.04 (-1.12%) | $37.43 | $35.30 | 593.23 K | $8.21 B |
| 09/02/2026 | $34.36 | $35.44 (3.14%) | $35.88 | $34.36 | 671.30 K | $8.08 B |
| 09/01/2026 | $35.20 | $34.36 (-2.39%) | $35.39 | $34.08 | 666.90 K | $7.83 B |
| 08/31/2026 | $36.45 | $35.79 (-1.81%) | $36.91 | $35.72 | 862.69 K | $8.16 B |
| 08/28/2026 | $36.44 | $36.61 (0.47%) | $37.65 | $36.27 | 660.91 K | $8.34 B |
| 08/27/2026 | $36.04 | $36.35 (0.86%) | $36.52 | $35.27 | 693.22 K | $8.28 B |
| 08/26/2026 | $36.87 | $35.98 (-2.41%) | $37.35 | $35.97 | 501.90 K | $8.20 B |
| 08/25/2026 | $38.42 | $37.09 (-3.46%) | $38.45 | $36.93 | 839.50 K | $8.45 B |
| 08/24/2026 | $37.00 | $37.95 (2.57%) | $38.12 | $36.55 | 913.37 K | $8.65 B |
| 08/21/2026 | $36.88 | $36.78 (-0.27%) | $37.34 | $36.20 | 907.75 K | $8.38 B |
| 08/20/2026 | $37.27 | $36.57 (-1.88%) | $37.30 | $35.91 | 1.09 M | $8.33 B |
| 08/19/2026 | $35.73 | $37.44 (4.79%) | $38.15 | $35.56 | 1.31 M | $8.53 B |
| 08/18/2026 | $34.64 | $35.28 (1.85%) | $35.74 | $34.44 | 1.22 M | $8.04 B |
| 08/17/2026 | $34.93 | $34.32 (-1.75%) | $34.93 | $33.91 | 1.45 M | $7.82 B |
| 08/14/2026 | $36.34 | $35.16 (-3.25%) | $36.62 | $34.93 | 1.05 M | $8.01 B |
| 08/13/2026 | $33.91 | $36.23 (6.84%) | $36.54 | $33.36 | 1.30 M | $8.26 B |
| 08/12/2026 | $33.87 | $33.49 (-1.12%) | $34.30 | $32.79 | 1.20 M | $7.63 B |
| 08/11/2026 | $33.69 | $34.27 (1.72%) | $35.10 | $33.15 | 1.21 M | $7.81 B |
| 08/10/2026 | $33.79 | $34.07 (0.83%) | $34.69 | $33.08 | 1.26 M | $7.76 B |
| 08/07/2026 | $34.23 | $33.95 (-0.82%) | $35.08 | $33.38 | 1.39 M | $7.74 B |
| 08/06/2026 | $31.12 | $33.76 (8.48%) | $33.83 | $30.57 | 3.36 M | $7.69 B |
| 08/05/2026 | $37.05 | $36.89 (-0.43%) | $37.59 | $36.57 | 1.40 M | $8.41 B |
| 08/04/2026 | $35.45 | $37.03 (4.46%) | $37.09 | $35.45 | 1.14 M | $8.44 B |
| 08/03/2026 | $35.12 | $35.80 (1.94%) | $36.17 | $34.83 | 1.18 M | $8.16 B |
| 07/31/2026 | $33.36 | $34.69 (3.99%) | $34.83 | $33.36 | 2.94 M | $8.18 B |
| 07/30/2026 | $33.80 | $34.05 (0.74%) | $34.07 | $32.39 | 1.63 M | $8.02 B |
| 07/29/2026 | $32.83 | $34.32 (4.54%) | $35.07 | $32.56 | 2.25 M | $8.09 B |
| 07/28/2026 | $32.04 | $33.81 (5.52%) | $33.88 | $32.04 | 1.40 M | $7.97 B |
| 07/27/2026 | $31.35 | $31.99 (2.04%) | $32.76 | $31.35 | 768.62 K | $7.54 B |
| 07/24/2026 | $29.91 | $30.68 (2.57%) | $31.10 | $29.59 | 1.09 M | $7.23 B |
| 07/23/2026 | $31.12 | $29.56 (-5.01%) | $31.22 | $29.35 | 1.17 M | $6.97 B |
| 07/22/2026 | $31.85 | $31.35 (-1.57%) | $32.05 | $30.98 | 880.79 K | $7.39 B |
| 07/21/2026 | $32.16 | $31.80 (-1.12%) | $32.85 | $31.47 | 1.01 M | $7.49 B |
| 07/20/2026 | $33.30 | $32.84 (-1.38%) | $33.68 | $32.34 | 1.01 M | $7.74 B |
| 07/17/2026 | $33.79 | $33.71 (-0.24%) | $34.18 | $32.89 | 907.10 K | $7.94 B |
| 07/16/2026 | $34.31 | $33.99 (-0.93%) | $34.46 | $33.33 | 918.84 K | $8.01 B |
| 07/15/2026 | $32.32 | $33.74 (4.39%) | $34.07 | $32.32 | 1.07 M | $7.95 B |
| 07/14/2026 | $31.50 | $31.80 (0.95%) | $32.60 | $31.32 | 1.23 M | $7.49 B |
| 07/13/2026 | $32.00 | $31.94 (-0.19%) | $32.72 | $31.30 | 772.95 K | $7.53 B |
| 07/10/2026 | $33.75 | $32.00 (-5.19%) | $34.22 | $31.92 | 589.81 K | $7.54 B |
| 07/09/2026 | $31.64 | $33.21 (4.96%) | $33.36 | $31.62 | 969.28 K | $7.83 B |
| 07/08/2026 | $32.74 | $32.13 (-1.86%) | $32.80 | $31.31 | 860.93 K | $7.57 B |
| 07/07/2026 | $33.82 | $32.69 (-3.34%) | $34.12 | $32.62 | 1.19 M | $7.70 B |
| 07/06/2026 | $33.33 | $32.95 (-1.14%) | $33.55 | $32.73 | 1.28 M | $7.77 B |
| 07/02/2026 | $33.01 | $33.42 (1.24%) | $33.70 | $32.66 | 1.42 M | $7.88 B |
| 07/01/2026 | $31.50 | $32.65 (3.65%) | $33.42 | $31.50 | 1.42 M | $7.70 B |
| 06/30/2026 | $30.54 | $31.37 (2.72%) | $31.51 | $29.82 | 1.33 M | $7.39 B |
| 06/29/2026 | $31.50 | $31.39 (-0.35%) | $31.50 | $30.70 | 1.06 M | $7.40 B |
| 06/26/2026 | $29.18 | $31.18 (6.85%) | $31.28 | $29.18 | 1.55 M | $7.35 B |
| 06/25/2026 | $30.50 | $29.14 (-4.46%) | $30.68 | $29.03 | 1.60 M | $6.87 B |
| 06/24/2026 | $30.81 | $30.50 (-1.01%) | $31.90 | $30.49 | 1.74 M | $7.19 B |
| 06/23/2026 | $30.77 | $30.56 (-0.68%) | $31.15 | $30.24 | 2.04 M | $7.20 B |
| 06/22/2026 | $31.78 | $30.46 (-4.15%) | $32.76 | $30.40 | 1.70 M | $7.18 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.
