5 DAY PERFORMANCE
-0.79%
1 MONTH PERFORMANCE
+7.96%
3 MONTH PERFORMANCE
-17.17%
6 MONTH PERFORMANCE
-35.26%
YEAR-TO-DATE PERFORMANCE
-33.84%
1 YEAR PERFORMANCE
-31.67%
Zillow Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $45.30 | $45.38 (0.18%) | $45.85 | $44.49 | 699.47 K | $10.96 B |
| 05/05/2026 | $44.30 | $43.88 (-0.95%) | $44.80 | $43.44 | 1.19 M | $10.62 B |
| 05/04/2026 | $45.60 | $44.27 (-2.92%) | $45.80 | $44.13 | 875.44 K | $10.72 B |
| 05/01/2026 | $45.09 | $45.50 (0.91%) | $46.22 | $45.04 | 1.51 M | $11.01 B |
| 04/30/2026 | $43.09 | $44.61 (3.53%) | $44.63 | $43.06 | 996.55 K | $10.80 B |
| 04/29/2026 | $44.90 | $43.45 (-3.23%) | $44.90 | $42.98 | 1.29 M | $10.52 B |
| 04/28/2026 | $45.72 | $44.91 (-1.77%) | $46.37 | $44.47 | 565.90 K | $10.87 B |
| 04/27/2026 | $45.30 | $45.69 (0.86%) | $46.36 | $45.30 | 486.50 K | $11.06 B |
| 04/24/2026 | $44.23 | $45.63 (3.17%) | $45.90 | $44.14 | 900.90 K | $11.04 B |
| 04/23/2026 | $45.47 | $44.50 (-2.13%) | $46.49 | $43.70 | 700.40 K | $10.77 B |
| 04/22/2026 | $46.61 | $46.06 (-1.18%) | $46.87 | $45.47 | 382.70 K | $11.15 B |
| 04/21/2026 | $47.52 | $46.18 (-2.82%) | $48.50 | $46.04 | 771.14 K | $11.18 B |
| 04/20/2026 | $46.64 | $47.44 (1.72%) | $47.76 | $46.16 | 708.55 K | $11.48 B |
| 04/17/2026 | $45.35 | $47.01 (3.66%) | $47.93 | $45.06 | 1.20 M | $11.38 B |
| 04/16/2026 | $43.95 | $44.10 (0.34%) | $44.59 | $43.36 | 633.65 K | $10.67 B |
| 04/15/2026 | $41.84 | $43.62 (4.25%) | $43.82 | $41.68 | 511.70 K | $10.56 B |
| 04/14/2026 | $41.65 | $41.00 (-1.56%) | $42.78 | $40.83 | 621.22 K | $9.92 B |
| 04/13/2026 | $39.58 | $40.63 (2.65%) | $41.02 | $39.49 | 699.70 K | $9.83 B |
| 04/10/2026 | $40.84 | $39.94 (-2.2%) | $41.29 | $39.46 | 1.10 M | $9.67 B |
| 04/09/2026 | $41.21 | $40.65 (-1.36%) | $41.57 | $39.85 | 1.09 M | $9.84 B |
| 04/08/2026 | $43.59 | $41.56 (-4.66%) | $43.90 | $41.34 | 918.23 K | $10.06 B |
| 04/07/2026 | $41.64 | $40.92 (-1.73%) | $41.75 | $40.56 | 729.27 K | $9.90 B |
| 04/06/2026 | $41.00 | $41.81 (1.98%) | $41.82 | $40.85 | 838.51 K | $10.12 B |
| 04/02/2026 | $39.86 | $40.64 (1.96%) | $42.17 | $39.14 | 1.19 M | $9.84 B |
| 04/01/2026 | $41.42 | $40.47 (-2.29%) | $41.69 | $39.92 | 1.26 M | $9.80 B |
| 03/31/2026 | $41.42 | $41.39 (-0.07%) | $42.19 | $40.04 | 1.17 M | $10.02 B |
| 03/30/2026 | $41.26 | $40.63 (-1.53%) | $41.51 | $40.46 | 623.04 K | $9.83 B |
| 03/27/2026 | $41.62 | $40.41 (-2.91%) | $41.62 | $39.99 | 843.95 K | $9.78 B |
| 03/26/2026 | $42.83 | $42.04 (-1.84%) | $44.52 | $42.03 | 805.60 K | $10.18 B |
| 03/25/2026 | $45.88 | $43.40 (-5.41%) | $46.30 | $42.25 | 857.70 K | $10.51 B |
| 03/24/2026 | $43.90 | $45.09 (2.71%) | $45.17 | $42.90 | 1.18 M | $10.91 B |
| 03/23/2026 | $44.11 | $44.71 (1.36%) | $45.22 | $43.80 | 945.10 K | $10.82 B |
| 03/20/2026 | $44.50 | $43.53 (-2.18%) | $44.68 | $43.17 | 1.63 M | $10.54 B |
| 03/19/2026 | $44.67 | $44.89 (0.49%) | $45.72 | $44.00 | 1.09 M | $10.87 B |
| 03/18/2026 | $44.75 | $45.71 (2.15%) | $46.16 | $44.23 | 2.01 M | $11.06 B |
| 03/17/2026 | $42.80 | $45.05 (5.26%) | $45.14 | $42.49 | 1.45 M | $10.90 B |
| 03/16/2026 | $42.66 | $42.27 (-0.91%) | $43.18 | $42.17 | 1.37 M | $10.23 B |
| 03/13/2026 | $41.69 | $42.15 (1.1%) | $43.26 | $41.23 | 1.05 M | $10.20 B |
| 03/12/2026 | $43.84 | $40.81 (-6.91%) | $44.93 | $40.69 | 1.05 M | $9.88 B |
| 03/11/2026 | $44.38 | $44.35 (-0.07%) | $44.64 | $43.08 | 892.24 K | $10.74 B |
| 03/10/2026 | $44.97 | $43.70 (-2.82%) | $45.14 | $43.19 | 866.22 K | $10.58 B |
| 03/09/2026 | $45.24 | $45.14 (-0.22%) | $45.28 | $43.83 | 1.40 M | $10.93 B |
| 03/06/2026 | $46.16 | $45.97 (-0.41%) | $46.43 | $45.02 | 950.51 K | $11.13 B |
| 03/05/2026 | $47.02 | $47.01 (-0.02%) | $49.24 | $46.59 | 1.61 M | $11.38 B |
| 03/04/2026 | $45.50 | $46.10 (1.32%) | $46.98 | $45.18 | 1.10 M | $11.16 B |
| 03/03/2026 | $42.50 | $45.52 (7.11%) | $46.46 | $42.50 | 1.14 M | $11.02 B |
| 03/02/2026 | $43.42 | $43.70 (0.64%) | $44.35 | $42.88 | 1.16 M | $10.58 B |
| 02/27/2026 | $46.15 | $44.80 (-2.93%) | $46.15 | $44.18 | 1.81 M | $10.84 B |
| 02/26/2026 | $45.60 | $46.52 (2.02%) | $47.25 | $45.56 | 985.30 K | $11.26 B |
| 02/25/2026 | $43.98 | $45.43 (3.3%) | $45.69 | $42.94 | 1.15 M | $11.00 B |
| 02/24/2026 | $42.74 | $43.84 (2.57%) | $44.02 | $41.90 | 1.05 M | $10.61 B |
| 02/23/2026 | $44.97 | $42.81 (-4.8%) | $45.63 | $42.56 | 1.21 M | $10.36 B |
| 02/20/2026 | $45.42 | $45.42 (0%) | $47.24 | $44.98 | 1.24 M | $10.99 B |
| 02/19/2026 | $44.60 | $45.54 (2.11%) | $45.55 | $44.30 | 1.18 M | $11.02 B |
| 02/18/2026 | $43.91 | $44.92 (2.3%) | $45.23 | $43.74 | 1.65 M | $10.87 B |
| 02/17/2026 | $43.78 | $43.99 (0.48%) | $44.81 | $42.55 | 2.70 M | $10.65 B |
| 02/13/2026 | $44.19 | $43.30 (-2.01%) | $44.71 | $42.25 | 3.40 M | $10.48 B |
| 02/12/2026 | $45.76 | $43.70 (-4.5%) | $46.25 | $43.22 | 2.84 M | $10.58 B |
| 02/11/2026 | $51.30 | $45.10 (-12.09%) | $52.27 | $43.80 | 3.12 M | $10.92 B |
| 02/10/2026 | $54.09 | $54.42 (0.61%) | $55.85 | $54.09 | 1.65 M | $13.17 B |
| 02/09/2026 | $54.22 | $53.94 (-0.52%) | $54.78 | $53.75 | 1.11 M | $13.06 B |
| 02/06/2026 | $53.71 | $54.50 (1.47%) | $57.14 | $53.40 | 1.64 M | $13.21 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.
