5 DAY PERFORMANCE
+0.70%
1 MONTH PERFORMANCE
+5.06%
3 MONTH PERFORMANCE
-14.03%
6 MONTH PERFORMANCE
+7.17%
YEAR-TO-DATE PERFORMANCE
+5.00%
1 YEAR PERFORMANCE
-6.17%
Zillow Group, Inc. Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $73.37 | $71.89 (-2.02%) | $73.70 | $71.41 | 402.10 K | $17.42 B |
| 12/04/2025 | $73.87 | $73.37 (-0.68%) | $74.15 | $72.33 | 339.85 K | $17.78 B |
| 12/03/2025 | $70.99 | $73.87 (4.06%) | $74.22 | $70.56 | 522.83 K | $17.90 B |
| 12/02/2025 | $71.83 | $70.18 (-2.3%) | $72.09 | $70.09 | 431.10 K | $17.01 B |
| 12/01/2025 | $71.14 | $71.58 (0.62%) | $72.46 | $70.85 | 373.00 K | $17.35 B |
| 11/28/2025 | $72.39 | $72.35 (-0.06%) | $72.67 | $71.88 | 332.43 K | $17.53 B |
| 11/26/2025 | $71.93 | $72.52 (0.82%) | $73.15 | $71.48 | 340.62 K | $17.57 B |
| 11/25/2025 | $70.93 | $72.24 (1.85%) | $72.38 | $70.35 | 744.31 K | $17.51 B |
| 11/24/2025 | $69.98 | $70.57 (0.84%) | $70.82 | $69.64 | 724.00 K | $17.10 B |
| 11/21/2025 | $66.18 | $69.98 (5.74%) | $70.26 | $66.18 | 1.24 M | $16.96 B |
| 11/20/2025 | $67.53 | $65.71 (-2.7%) | $68.61 | $65.58 | 836.43 K | $15.92 B |
| 11/19/2025 | $66.10 | $66.85 (1.13%) | $67.66 | $65.94 | 698.65 K | $16.20 B |
| 11/18/2025 | $66.49 | $65.95 (-0.81%) | $67.39 | $65.57 | 834.60 K | $15.98 B |
| 11/17/2025 | $67.30 | $67.10 (-0.3%) | $68.21 | $66.09 | 821.10 K | $16.26 B |
| 11/14/2025 | $67.73 | $67.21 (-0.77%) | $68.71 | $66.95 | 908.26 K | $16.29 B |
| 11/13/2025 | $69.05 | $68.68 (-0.54%) | $70.22 | $68.36 | 874.77 K | $16.64 B |
| 11/12/2025 | $71.80 | $69.98 (-2.53%) | $71.80 | $68.35 | 995.10 K | $16.96 B |
| 11/11/2025 | $70.94 | $71.87 (1.31%) | $72.10 | $70.47 | 681.60 K | $17.42 B |
| 11/10/2025 | $71.00 | $70.82 (-0.25%) | $71.98 | $69.96 | 611.70 K | $17.16 B |
| 11/07/2025 | $69.19 | $70.81 (2.34%) | $71.06 | $69.13 | 841.10 K | $17.16 B |
| 11/06/2025 | $70.27 | $69.73 (-0.77%) | $70.59 | $68.94 | 614.31 K | $16.90 B |
| 11/05/2025 | $69.95 | $70.13 (0.26%) | $70.96 | $69.75 | 446.30 K | $16.99 B |
| 11/04/2025 | $70.58 | $69.92 (-0.94%) | $71.04 | $69.87 | 639.60 K | $16.94 B |
| 11/03/2025 | $70.52 | $71.44 (1.3%) | $73.32 | $70.28 | 886.58 K | $17.31 B |
| 10/31/2025 | $69.96 | $71.53 (2.24%) | $72.08 | $66.65 | 1.15 M | $17.33 B |
| 10/30/2025 | $68.91 | $68.75 (-0.23%) | $70.84 | $68.36 | 978.70 K | $16.66 B |
| 10/29/2025 | $71.95 | $68.87 (-4.28%) | $71.95 | $68.75 | 570.60 K | $16.69 B |
| 10/28/2025 | $73.51 | $72.83 (-0.93%) | $73.98 | $72.45 | 315.95 K | $17.65 B |
| 10/27/2025 | $74.36 | $74.14 (-0.3%) | $75.17 | $73.74 | 619.20 K | $17.97 B |
| 10/24/2025 | $75.46 | $74.27 (-1.58%) | $76.32 | $74.19 | 535.40 K | $17.91 B |
| 10/23/2025 | $73.99 | $74.58 (0.8%) | $74.88 | $72.75 | 398.60 K | $17.98 B |
| 10/22/2025 | $73.27 | $73.99 (0.98%) | $74.28 | $72.27 | 620.10 K | $17.84 B |
| 10/21/2025 | $71.10 | $73.70 (3.66%) | $74.45 | $71.04 | 585.62 K | $17.77 B |
| 10/20/2025 | $70.29 | $71.46 (1.66%) | $71.62 | $70.25 | 512.92 K | $17.23 B |
| 10/17/2025 | $69.85 | $69.82 (-0.04%) | $70.02 | $68.18 | 388.20 K | $16.83 B |
| 10/16/2025 | $70.00 | $70.61 (0.87%) | $71.94 | $70.00 | 623.51 K | $17.02 B |
| 10/15/2025 | $69.98 | $69.96 (-0.03%) | $70.23 | $68.69 | 537.97 K | $16.87 B |
| 10/14/2025 | $66.70 | $69.51 (4.21%) | $70.00 | $66.53 | 649.00 K | $16.76 B |
| 10/13/2025 | $67.46 | $66.97 (-0.73%) | $67.49 | $66.24 | 389.84 K | $16.15 B |
| 10/10/2025 | $68.33 | $66.92 (-2.06%) | $68.75 | $66.60 | 550.91 K | $16.13 B |
| 10/09/2025 | $68.74 | $68.19 (-0.8%) | $69.07 | $67.41 | 458.92 K | $16.44 B |
| 10/08/2025 | $70.14 | $68.89 (-1.78%) | $70.24 | $68.50 | 652.40 K | $16.61 B |
| 10/07/2025 | $71.11 | $70.08 (-1.45%) | $71.22 | $69.00 | 521.20 K | $16.90 B |
| 10/06/2025 | $74.11 | $71.53 (-3.48%) | $74.19 | $70.59 | 714.20 K | $17.24 B |
| 10/03/2025 | $74.46 | $74.39 (-0.09%) | $75.67 | $74.05 | 556.80 K | $17.93 B |
| 10/02/2025 | $71.29 | $72.46 (1.64%) | $72.64 | $70.86 | 763.10 K | $17.47 B |
| 10/01/2025 | $74.28 | $71.18 (-4.17%) | $74.49 | $70.79 | 1.14 M | $17.16 B |
| 09/30/2025 | $78.25 | $74.44 (-4.87%) | $78.74 | $72.07 | 923.00 K | $17.95 B |
| 09/29/2025 | $77.50 | $77.95 (0.58%) | $78.31 | $76.57 | 401.60 K | $18.79 B |
| 09/26/2025 | $75.71 | $77.16 (1.92%) | $77.44 | $75.38 | 666.33 K | $18.60 B |
| 09/25/2025 | $75.51 | $75.47 (-0.05%) | $76.49 | $75.10 | 652.17 K | $18.19 B |
| 09/24/2025 | $75.94 | $76.49 (0.72%) | $78.10 | $75.86 | 791.03 K | $18.44 B |
| 09/23/2025 | $78.85 | $76.47 (-3.02%) | $79.00 | $76.28 | 1.07 M | $18.44 B |
| 09/22/2025 | $81.52 | $78.18 (-4.1%) | $81.53 | $77.77 | 1.13 M | $18.85 B |
| 09/19/2025 | $87.28 | $83.69 (-4.11%) | $87.28 | $83.18 | 1.28 M | $20.18 B |
| 09/18/2025 | $86.55 | $86.44 (-0.13%) | $87.37 | $85.40 | 726.63 K | $20.84 B |
| 09/17/2025 | $87.67 | $86.76 (-1.04%) | $90.22 | $86.55 | 1.14 M | $20.92 B |
| 09/16/2025 | $83.71 | $85.10 (1.66%) | $85.62 | $83.40 | 532.02 K | $20.52 B |
| 09/15/2025 | $84.62 | $83.70 (-1.09%) | $84.78 | $82.87 | 452.98 K | $20.18 B |
| 09/12/2025 | $85.24 | $84.34 (-1.06%) | $85.50 | $84.24 | 436.60 K | $20.33 B |
| 09/11/2025 | $82.55 | $85.75 (3.88%) | $86.19 | $81.50 | 753.31 K | $20.67 B |
| 09/10/2025 | $85.41 | $82.51 (-3.4%) | $85.41 | $82.27 | 531.50 K | $19.89 B |
| 09/09/2025 | $86.08 | $83.85 (-2.59%) | $86.10 | $83.73 | 497.47 K | $20.21 B |
| 09/08/2025 | $84.77 | $86.53 (2.08%) | $88.45 | $84.77 | 836.41 K | $20.86 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.
