5 DAY PERFORMANCE
-6.03%
1 MONTH PERFORMANCE
+14.23%
3 MONTH PERFORMANCE
-8.07%
6 MONTH PERFORMANCE
-30.20%
YEAR-TO-DATE PERFORMANCE
-54.57%
1 YEAR PERFORMANCE
-56.79%
Zillow Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $30.97 | $30.99 (0.06%) | $31.30 | $30.40 | 3.87 M | $7.32 B |
| 10/28/2026 | $31.94 | $30.77 (-3.66%) | $32.05 | $30.53 | 5.06 M | $7.26 B |
| 10/27/2026 | $32.22 | $32.05 (-0.53%) | $32.33 | $31.79 | 2.15 M | $7.56 B |
| 10/26/2026 | $33.00 | $32.62 (-1.15%) | $33.10 | $31.96 | 2.33 M | $7.69 B |
| 10/23/2026 | $33.46 | $32.98 (-1.43%) | $34.02 | $32.65 | 2.78 M | $7.76 B |
| 10/22/2026 | $31.50 | $33.98 (7.87%) | $34.59 | $31.01 | 6.12 M | $8.01 B |
| 10/21/2026 | $32.22 | $31.31 (-2.82%) | $32.40 | $31.10 | 3.18 M | $7.39 B |
| 10/20/2026 | $31.00 | $32.24 (4%) | $32.28 | $30.79 | 3.38 M | $7.59 B |
| 10/19/2026 | $30.60 | $30.76 (0.52%) | $30.92 | $30.21 | 2.45 M | $7.25 B |
| 10/16/2026 | $31.32 | $30.82 (-1.6%) | $31.97 | $30.42 | 5.39 M | $7.27 B |
| 10/15/2026 | $28.99 | $31.46 (8.52%) | $31.56 | $28.94 | 13.20 M | $7.39 B |
| 10/14/2026 | $27.36 | $28.33 (3.55%) | $28.38 | $26.90 | 4.62 M | $6.67 B |
| 10/13/2026 | $27.89 | $27.97 (0.29%) | $28.25 | $27.50 | 4.06 M | $6.57 B |
| 10/12/2026 | $28.87 | $27.84 (-3.57%) | $29.02 | $27.83 | 4.74 M | $6.54 B |
| 10/09/2026 | $29.31 | $29.01 (-1.02%) | $29.45 | $28.42 | 4.40 M | $6.81 B |
| 10/08/2026 | $27.01 | $29.17 (8%) | $29.28 | $27.01 | 9.14 M | $6.81 B |
| 10/07/2026 | $27.45 | $27.28 (-0.62%) | $27.66 | $26.96 | 2.85 M | $6.37 B |
| 10/06/2026 | $27.49 | $27.70 (0.76%) | $28.16 | $27.28 | 2.69 M | $6.46 B |
| 10/05/2026 | $27.50 | $27.41 (-0.33%) | $27.90 | $27.20 | 2.45 M | $6.41 B |
| 10/02/2026 | $28.10 | $27.41 (-2.46%) | $28.25 | $27.35 | 3.27 M | $6.40 B |
| 10/01/2026 | $27.67 | $27.75 (0.29%) | $28.07 | $26.67 | 4.51 M | $6.47 B |
| 09/30/2026 | $27.41 | $27.13 (-1.02%) | $27.57 | $26.93 | 4.16 M | $6.31 B |
| 09/29/2026 | $27.50 | $27.34 (-0.58%) | $27.66 | $27.02 | 6.77 M | $6.38 B |
| 09/28/2026 | $28.24 | $27.44 (-2.83%) | $28.29 | $27.20 | 5.01 M | $6.42 B |
| 09/25/2026 | $28.26 | $28.43 (0.6%) | $28.82 | $28.11 | 4.35 M | $6.68 B |
| 09/24/2026 | $28.83 | $28.14 (-2.39%) | $29.20 | $27.64 | 6.64 M | $6.59 B |
| 09/23/2026 | $30.57 | $28.65 (-6.28%) | $30.91 | $28.60 | 7.43 M | $6.69 B |
| 09/22/2026 | $31.47 | $30.95 (-1.65%) | $31.59 | $30.10 | 3.65 M | $7.20 B |
| 09/21/2026 | $30.00 | $30.65 (2.17%) | $30.85 | $29.83 | 3.25 M | $7.09 B |
| 09/18/2026 | $29.97 | $29.81 (-0.53%) | $30.64 | $29.73 | 6.54 M | $6.89 B |
| 09/17/2026 | $31.77 | $30.10 (-5.26%) | $31.78 | $30.02 | 4.18 M | $6.99 B |
| 09/16/2026 | $32.31 | $31.31 (-3.1%) | $32.38 | $31.03 | 3.88 M | $7.29 B |
| 09/15/2026 | $32.89 | $32.52 (-1.12%) | $33.06 | $32.10 | 1.76 M | $7.56 B |
| 09/14/2026 | $32.69 | $33.18 (1.5%) | $33.54 | $32.51 | 2.43 M | $7.71 B |
| 09/11/2026 | $31.65 | $32.50 (2.69%) | $32.66 | $31.20 | 2.93 M | $7.57 B |
| 09/10/2026 | $31.73 | $31.25 (-1.51%) | $31.94 | $31.05 | 3.99 M | $7.27 B |
| 09/09/2026 | $32.22 | $32.14 (-0.25%) | $32.67 | $31.82 | 2.94 M | $7.48 B |
| 09/08/2026 | $33.72 | $32.36 (-4.03%) | $34.38 | $32.25 | 5.13 M | $7.53 B |
| 09/04/2026 | $34.81 | $34.59 (-0.63%) | $35.00 | $34.04 | 3.79 M | $8.05 B |
| 09/03/2026 | $35.71 | $35.34 (-1.04%) | $36.54 | $34.43 | 2.74 M | $8.21 B |
| 09/02/2026 | $33.56 | $34.58 (3.04%) | $34.99 | $33.47 | 2.65 M | $8.08 B |
| 09/01/2026 | $34.20 | $33.45 (-2.19%) | $34.58 | $33.12 | 3.69 M | $7.83 B |
| 08/31/2026 | $35.27 | $34.96 (-0.88%) | $35.64 | $34.80 | 3.06 M | $8.16 B |
| 08/28/2026 | $35.65 | $35.66 (0.03%) | $36.83 | $35.32 | 2.69 M | $8.34 B |
| 08/27/2026 | $35.13 | $35.43 (0.85%) | $35.58 | $34.21 | 4.34 M | $8.28 B |
| 08/26/2026 | $36.10 | $34.95 (-3.19%) | $36.37 | $34.93 | 2.30 M | $8.20 B |
| 08/25/2026 | $37.48 | $36.09 (-3.71%) | $37.58 | $35.93 | 3.43 M | $8.45 B |
| 08/24/2026 | $35.67 | $37.05 (3.87%) | $37.15 | $35.65 | 3.16 M | $8.65 B |
| 08/21/2026 | $35.84 | $35.88 (0.11%) | $36.49 | $35.34 | 1.89 M | $8.38 B |
| 08/20/2026 | $35.78 | $35.72 (-0.17%) | $36.37 | $35.08 | 2.21 M | $8.33 B |
| 08/19/2026 | $35.26 | $36.58 (3.74%) | $37.41 | $35.26 | 3.55 M | $8.53 B |
| 08/18/2026 | $34.42 | $34.57 (0.44%) | $35.14 | $34.04 | 3.35 M | $8.04 B |
| 08/17/2026 | $34.60 | $33.72 (-2.54%) | $34.61 | $33.41 | 5.04 M | $7.82 B |
| 08/14/2026 | $35.97 | $34.78 (-3.31%) | $36.32 | $34.52 | 2.77 M | $8.01 B |
| 08/13/2026 | $33.76 | $35.92 (6.4%) | $36.22 | $33.10 | 4.66 M | $8.26 B |
| 08/12/2026 | $33.75 | $33.26 (-1.45%) | $34.40 | $32.69 | 2.91 M | $7.63 B |
| 08/11/2026 | $33.09 | $34.14 (3.17%) | $34.84 | $32.50 | 3.48 M | $7.81 B |
| 08/10/2026 | $33.40 | $33.75 (1.05%) | $34.50 | $32.73 | 4.15 M | $7.76 B |
| 08/07/2026 | $33.48 | $33.61 (0.39%) | $34.63 | $32.99 | 4.93 M | $7.74 B |
| 08/06/2026 | $30.81 | $33.43 (8.5%) | $33.54 | $29.86 | 11.52 M | $7.69 B |
| 08/05/2026 | $36.32 | $36.10 (-0.61%) | $36.84 | $35.83 | 4.76 M | $8.41 B |
| 08/04/2026 | $34.89 | $36.28 (3.98%) | $36.36 | $34.70 | 2.83 M | $8.44 B |
| 08/03/2026 | $34.62 | $35.12 (1.44%) | $35.53 | $34.22 | 3.34 M | $8.16 B |
| 07/31/2026 | $33.68 | $34.06 (1.13%) | $34.22 | $33.20 | 4.40 M | $8.18 B |
| 07/30/2026 | $33.21 | $33.71 (1.51%) | $33.78 | $32.11 | 3.34 M | $8.02 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.
