5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
-35.84%
3 MONTH PERFORMANCE
-35.74%
6 MONTH PERFORMANCE
-48.34%
YEAR-TO-DATE PERFORMANCE
-35.55%
1 YEAR PERFORMANCE
-45.02%
Zillow Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $43.95 | $43.97 (0.05%) | $44.86 | $42.69 | 6.15 M | $10.52 B |
| 02/13/2026 | $44.31 | $43.45 (-1.94%) | $45.29 | $42.50 | 10.83 M | $10.52 B |
| 02/12/2026 | $45.67 | $43.82 (-4.05%) | $46.88 | $43.36 | 9.47 M | $10.61 B |
| 02/11/2026 | $52.04 | $45.66 (-12.26%) | $53.00 | $44.02 | 17.27 M | $11.05 B |
| 02/10/2026 | $54.32 | $54.71 (0.72%) | $56.25 | $54.32 | 5.12 M | $13.24 B |
| 02/09/2026 | $54.63 | $54.28 (-0.64%) | $55.25 | $54.12 | 3.95 M | $13.14 B |
| 02/06/2026 | $54.16 | $54.97 (1.5%) | $58.16 | $53.73 | 7.91 M | $13.32 B |
| 02/05/2026 | $56.53 | $54.01 (-4.46%) | $57.71 | $53.61 | 5.01 M | $13.09 B |
| 02/04/2026 | $58.78 | $56.54 (-3.81%) | $59.04 | $55.83 | 8.67 M | $13.70 B |
| 02/03/2026 | $62.52 | $58.94 (-5.73%) | $62.78 | $58.72 | 5.48 M | $14.28 B |
| 02/02/2026 | $63.03 | $62.52 (-0.81%) | $64.25 | $62.32 | 2.98 M | $15.15 B |
| 01/30/2026 | $65.82 | $63.03 (-4.24%) | $65.83 | $62.66 | 2.42 M | $15.27 B |
| 01/29/2026 | $66.47 | $66.16 (-0.47%) | $67.02 | $64.67 | 2.37 M | $16.03 B |
| 01/28/2026 | $67.17 | $65.98 (-1.77%) | $67.39 | $65.82 | 1.86 M | $15.99 B |
| 01/27/2026 | $69.93 | $66.62 (-4.73%) | $70.49 | $66.43 | 1.79 M | $16.14 B |
| 01/26/2026 | $68.61 | $69.57 (1.4%) | $69.85 | $68.02 | 2.44 M | $16.86 B |
| 01/23/2026 | $68.52 | $68.00 (-0.76%) | $69.00 | $66.82 | 2.51 M | $16.48 B |
| 01/22/2026 | $65.73 | $68.59 (4.35%) | $68.77 | $65.00 | 3.19 M | $16.62 B |
| 01/21/2026 | $66.83 | $64.92 (-2.86%) | $66.87 | $63.81 | 4.70 M | $15.73 B |
| 01/20/2026 | $67.10 | $65.88 (-1.82%) | $67.44 | $65.32 | 3.34 M | $15.96 B |
| 01/16/2026 | $68.20 | $68.53 (0.48%) | $70.47 | $67.69 | 2.21 M | $16.61 B |
| 01/15/2026 | $68.18 | $67.89 (-0.43%) | $68.22 | $66.80 | 1.64 M | $16.45 B |
| 01/14/2026 | $69.06 | $67.55 (-2.19%) | $69.32 | $66.90 | 2.76 M | $16.37 B |
| 01/13/2026 | $67.88 | $68.84 (1.41%) | $68.88 | $67.06 | 2.66 M | $16.68 B |
| 01/12/2026 | $68.38 | $68.17 (-0.31%) | $68.77 | $66.99 | 2.41 M | $16.52 B |
| 01/09/2026 | $71.00 | $68.75 (-3.17%) | $72.53 | $68.68 | 4.74 M | $16.66 B |
| 01/08/2026 | $68.22 | $69.95 (2.54%) | $70.15 | $66.58 | 2.91 M | $16.95 B |
| 01/07/2026 | $67.24 | $68.17 (1.38%) | $70.00 | $64.75 | 4.60 M | $16.52 B |
| 01/06/2026 | $65.75 | $66.58 (1.26%) | $66.90 | $64.10 | 1.82 M | $16.13 B |
| 01/05/2026 | $66.05 | $66.03 (-0.03%) | $68.30 | $65.92 | 3.06 M | $16.00 B |
| 01/02/2026 | $68.55 | $65.92 (-3.84%) | $69.00 | $65.71 | 2.91 M | $15.97 B |
| 12/31/2025 | $69.14 | $68.22 (-1.33%) | $69.39 | $68.16 | 2.23 M | $16.53 B |
| 12/30/2025 | $69.81 | $69.36 (-0.64%) | $70.10 | $69.05 | 1.62 M | $16.81 B |
| 12/29/2025 | $69.81 | $69.86 (0.07%) | $70.39 | $69.19 | 1.31 M | $16.93 B |
| 12/26/2025 | $69.17 | $69.81 (0.93%) | $70.00 | $69.17 | 1.16 M | $16.92 B |
| 12/24/2025 | $68.66 | $69.26 (0.87%) | $70.25 | $68.66 | 930.80 K | $16.78 B |
| 12/23/2025 | $68.29 | $68.73 (0.64%) | $69.00 | $68.05 | 1.06 M | $16.66 B |
| 12/22/2025 | $68.87 | $68.67 (-0.29%) | $70.35 | $68.14 | 2.31 M | $16.64 B |
| 12/19/2025 | $67.87 | $68.96 (1.61%) | $69.30 | $67.42 | 3.78 M | $16.71 B |
| 12/18/2025 | $69.96 | $67.51 (-3.5%) | $70.36 | $66.75 | 4.56 M | $16.36 B |
| 12/17/2025 | $69.87 | $68.77 (-1.57%) | $70.84 | $68.71 | 3.09 M | $16.66 B |
| 12/16/2025 | $68.33 | $70.07 (2.55%) | $71.46 | $68.33 | 3.69 M | $16.98 B |
| 12/15/2025 | $68.87 | $68.38 (-0.71%) | $69.71 | $65.07 | 11.07 M | $16.57 B |
| 12/12/2025 | $75.89 | $74.71 (-1.55%) | $76.34 | $73.96 | 1.99 M | $18.10 B |
| 12/11/2025 | $75.81 | $75.78 (-0.04%) | $77.07 | $75.29 | 2.94 M | $18.36 B |
| 12/10/2025 | $74.46 | $75.53 (1.44%) | $76.15 | $73.56 | 1.88 M | $18.30 B |
| 12/09/2025 | $72.23 | $74.59 (3.27%) | $74.89 | $72.02 | 1.36 M | $18.08 B |
| 12/08/2025 | $73.93 | $72.61 (-1.79%) | $74.20 | $72.00 | 1.57 M | $17.60 B |
| 12/05/2025 | $75.38 | $74.04 (-1.78%) | $75.86 | $73.56 | 1.85 M | $17.94 B |
| 12/04/2025 | $75.85 | $75.52 (-0.44%) | $76.31 | $74.39 | 1.21 M | $18.30 B |
| 12/03/2025 | $72.51 | $76.01 (4.83%) | $76.39 | $72.20 | 2.67 M | $18.42 B |
| 12/02/2025 | $74.00 | $72.09 (-2.58%) | $74.23 | $71.94 | 1.77 M | $17.47 B |
| 12/01/2025 | $73.29 | $73.53 (0.33%) | $74.37 | $72.52 | 1.27 M | $17.82 B |
| 11/28/2025 | $74.30 | $74.38 (0.11%) | $74.52 | $73.74 | 1.20 M | $18.02 B |
| 11/26/2025 | $73.83 | $74.44 (0.83%) | $74.98 | $73.35 | 1.12 M | $18.04 B |
| 11/25/2025 | $72.25 | $74.08 (2.53%) | $74.17 | $71.73 | 2.06 M | $17.95 B |
| 11/24/2025 | $71.10 | $71.82 (1.01%) | $72.13 | $70.72 | 2.65 M | $17.40 B |
| 11/21/2025 | $67.51 | $71.17 (5.42%) | $71.46 | $67.51 | 3.91 M | $17.25 B |
| 11/20/2025 | $69.11 | $67.01 (-3.04%) | $69.89 | $66.88 | 3.41 M | $16.24 B |
| 11/19/2025 | $67.41 | $68.22 (1.2%) | $68.99 | $67.41 | 2.01 M | $16.53 B |
| 11/18/2025 | $67.99 | $67.32 (-0.99%) | $68.60 | $66.86 | 2.38 M | $16.31 B |
| 11/17/2025 | $68.39 | $68.43 (0.06%) | $69.65 | $67.49 | 2.27 M | $16.58 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.
