5 DAY PERFORMANCE
+41.55%
1 MONTH PERFORMANCE
+60.47%
3 MONTH PERFORMANCE
+22.36%
6 MONTH PERFORMANCE
+2.87%
YEAR-TO-DATE PERFORMANCE
-33.84%
1 YEAR PERFORMANCE
-35.63%
Zillow Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.75 | $31.21 (-1.7%) | $32.31 | $30.67 | 1.91 M | $7.03 B |
| 11/04/2026 | $33.33 | $34.45 (3.36%) | $34.76 | $33.28 | 2.95 M | $7.76 B |
| 11/03/2026 | $32.86 | $31.35 (-4.6%) | $32.86 | $31.26 | 1.58 M | $7.06 B |
| 11/02/2026 | $32.16 | $32.90 (2.3%) | $34.24 | $32.16 | 3.32 M | $7.41 B |
| 10/30/2026 | $32.37 | $31.89 (-1.48%) | $32.56 | $31.41 | 1.02 M | $7.27 B |
| 10/29/2026 | $31.83 | $32.10 (0.85%) | $32.39 | $31.44 | 670.29 K | $7.32 B |
| 10/28/2026 | $32.91 | $31.87 (-3.16%) | $33.13 | $31.61 | 979.28 K | $7.26 B |
| 10/27/2026 | $33.73 | $33.18 (-1.63%) | $33.73 | $32.89 | 524.19 K | $7.56 B |
| 10/26/2026 | $33.96 | $33.73 (-0.68%) | $34.07 | $33.04 | 842.16 K | $7.69 B |
| 10/23/2026 | $34.53 | $34.05 (-1.39%) | $35.13 | $33.78 | 654.35 K | $7.76 B |
| 10/22/2026 | $32.70 | $35.14 (7.46%) | $35.70 | $32.63 | 1.10 M | $8.01 B |
| 10/21/2026 | $33.29 | $32.41 (-2.64%) | $33.38 | $32.22 | 963.61 K | $7.39 B |
| 10/20/2026 | $31.87 | $33.29 (4.46%) | $33.31 | $31.87 | 850.43 K | $7.59 B |
| 10/19/2026 | $31.76 | $31.82 (0.19%) | $31.98 | $31.23 | 702.21 K | $7.25 B |
| 10/16/2026 | $32.78 | $31.88 (-2.75%) | $33.04 | $31.48 | 1.08 M | $7.27 B |
| 10/15/2026 | $29.83 | $32.43 (8.72%) | $32.54 | $29.83 | 1.34 M | $7.39 B |
| 10/14/2026 | $28.44 | $29.27 (2.92%) | $29.30 | $27.76 | 1.30 M | $6.67 B |
| 10/13/2026 | $29.00 | $28.85 (-0.52%) | $29.18 | $28.38 | 1.20 M | $6.57 B |
| 10/12/2026 | $29.64 | $28.69 (-3.21%) | $29.79 | $28.68 | 1.07 M | $6.54 B |
| 10/09/2026 | $29.90 | $29.87 (-0.1%) | $30.17 | $29.20 | 1.82 M | $6.81 B |
| 10/08/2026 | $27.90 | $29.90 (7.17%) | $29.98 | $27.78 | 1.36 M | $6.81 B |
| 10/07/2026 | $27.98 | $27.97 (-0.04%) | $28.28 | $27.56 | 1.30 M | $6.37 B |
| 10/06/2026 | $28.51 | $28.36 (-0.53%) | $28.91 | $28.09 | 1.04 M | $6.46 B |
| 10/05/2026 | $28.00 | $28.13 (0.46%) | $28.55 | $27.91 | 647.72 K | $6.41 B |
| 10/02/2026 | $29.03 | $28.10 (-3.2%) | $29.03 | $28.07 | 645.34 K | $6.40 B |
| 10/01/2026 | $28.00 | $28.41 (1.46%) | $28.69 | $27.25 | 789.52 K | $6.47 B |
| 09/30/2026 | $28.25 | $27.70 (-1.95%) | $28.29 | $27.59 | 1.22 M | $6.31 B |
| 09/29/2026 | $28.16 | $28.01 (-0.53%) | $28.43 | $27.73 | 1.47 M | $6.38 B |
| 09/28/2026 | $29.31 | $28.15 (-3.96%) | $29.31 | $27.91 | 1.07 M | $6.42 B |
| 09/25/2026 | $28.97 | $29.30 (1.14%) | $29.72 | $28.78 | 811.42 K | $6.68 B |
| 09/24/2026 | $29.58 | $28.91 (-2.27%) | $29.94 | $28.37 | 1.17 M | $6.59 B |
| 09/23/2026 | $31.35 | $29.35 (-6.38%) | $31.43 | $29.33 | 1.41 M | $6.69 B |
| 09/22/2026 | $31.91 | $31.59 (-1%) | $32.23 | $30.64 | 1.23 M | $7.20 B |
| 09/21/2026 | $30.51 | $31.13 (2.03%) | $31.35 | $30.32 | 937.96 K | $7.09 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 |
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.
