5 DAY PERFORMANCE
+30.12%
1 MONTH PERFORMANCE
+38.09%
3 MONTH PERFORMANCE
+2.50%
6 MONTH PERFORMANCE
-17.17%
YEAR-TO-DATE PERFORMANCE
-33.84%
1 YEAR PERFORMANCE
-44.35%
Zillow Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $34.38 | $33.62 (-2.21%) | $35.08 | $33.55 | 656.80 K | $7.68 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 |
| 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 |
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.
