-
5 DAY PERFORMANCE
-0.06% -
1 MONTH PERFORMANCE
+16.18% -
3 MONTH PERFORMANCE
+41.15% -
6 MONTH PERFORMANCE
+34.24% -
YEAR-TO-DATE PERFORMANCE
+13.17% -
1 YEAR PERFORMANCE
+40.61%
Zillow Group, Inc. Class C Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $66.46 | $65.48 (-1.47%) | $66.80 | $64.84 | 1.78 M | $15.29 B |
| 09/26/2024 | $67.22 | $65.53 (-2.51%) | $67.26 | $65.34 | 3.15 M | $15.30 B |
| 09/25/2024 | $67.03 | $66.32 (-1.06%) | $67.44 | $65.75 | 2.80 M | $15.48 B |
| 09/24/2024 | $65.49 | $67.26 (2.7%) | $67.34 | $65.24 | 2.15 M | $15.70 B |
| 09/23/2024 | $67.93 | $65.52 (-3.55%) | $67.93 | $65.35 | 2.98 M | $15.30 B |
| 09/20/2024 | $68.45 | $67.09 (-1.99%) | $68.50 | $66.20 | 5.32 M | $15.66 B |
| 09/19/2024 | $66.82 | $67.84 (1.53%) | $68.73 | $66.15 | 4.97 M | $15.84 B |
| 09/18/2024 | $63.09 | $65.11 (3.2%) | $67.60 | $61.92 | 7.55 M | $15.20 B |
| 09/17/2024 | $63.33 | $62.81 (-0.82%) | $64.24 | $61.92 | 4.53 M | $14.66 B |
| 09/16/2024 | $61.06 | $62.59 (2.51%) | $63.05 | $60.36 | 5.61 M | $14.61 B |
| 09/13/2024 | $57.07 | $59.74 (4.68%) | $60.18 | $56.82 | 5.74 M | $13.95 B |
| 09/12/2024 | $56.11 | $56.64 (0.94%) | $56.82 | $55.46 | 2.14 M | $13.22 B |
| 09/11/2024 | $55.68 | $55.96 (0.5%) | $56.29 | $53.90 | 2.68 M | $13.06 B |
| 09/10/2024 | $54.23 | $56.18 (3.6%) | $56.26 | $53.68 | 3.15 M | $13.12 B |
| 09/09/2024 | $53.44 | $54.08 (1.2%) | $54.44 | $53.03 | 2.20 M | $12.63 B |
| 09/06/2024 | $54.15 | $53.32 (-1.53%) | $55.42 | $52.86 | 2.53 M | $12.45 B |
| 09/05/2024 | $54.09 | $53.61 (-0.89%) | $54.79 | $53.45 | 1.76 M | $12.52 B |
| 09/04/2024 | $53.56 | $53.84 (0.52%) | $54.70 | $53.09 | 2.13 M | $12.57 B |
| 09/03/2024 | $54.87 | $54.01 (-1.57%) | $56.26 | $53.52 | 2.96 M | $12.61 B |
| 08/30/2024 | $56.30 | $55.30 (-1.78%) | $56.40 | $54.60 | 2.95 M | $12.91 B |
| 08/29/2024 | $56.78 | $55.87 (-1.6%) | $56.95 | $55.79 | 2.38 M | $13.04 B |
| 08/28/2024 | $56.89 | $56.36 (-0.93%) | $57.11 | $55.73 | 2.44 M | $13.16 B |
| 08/27/2024 | $56.74 | $57.32 (1.02%) | $57.54 | $55.70 | 3.23 M | $13.38 B |
| 08/26/2024 | $56.56 | $57.53 (1.71%) | $58.29 | $56.56 | 5.42 M | $13.43 B |
| 08/23/2024 | $53.98 | $56.35 (4.39%) | $57.08 | $53.81 | 5.37 M | $13.16 B |
| 08/22/2024 | $55.00 | $53.57 (-2.6%) | $55.30 | $53.45 | 3.49 M | $12.51 B |
| 08/21/2024 | $55.13 | $54.75 (-0.69%) | $55.29 | $53.93 | 2.99 M | $12.78 B |
| 08/20/2024 | $55.60 | $54.61 (-1.78%) | $56.52 | $54.22 | 3.54 M | $12.75 B |
| 08/19/2024 | $53.55 | $55.60 (3.83%) | $55.72 | $53.34 | 3.55 M | $12.98 B |
| 08/16/2024 | $52.54 | $53.60 (2.02%) | $53.69 | $52.45 | 3.25 M | $12.51 B |
| 08/15/2024 | $53.72 | $53.33 (-0.73%) | $54.19 | $52.60 | 3.23 M | $12.45 B |
| 08/14/2024 | $53.75 | $53.62 (-0.24%) | $54.13 | $51.94 | 3.78 M | $12.52 B |
| 08/13/2024 | $51.77 | $53.41 (3.17%) | $53.59 | $51.16 | 3.40 M | $12.47 B |
| 08/12/2024 | $52.00 | $51.04 (-1.85%) | $52.03 | $50.59 | 3.42 M | $11.92 B |
| 08/09/2024 | $49.82 | $51.92 (4.22%) | $52.04 | $49.63 | 5.96 M | $12.12 B |
| 08/08/2024 | $48.33 | $49.40 (2.21%) | $50.41 | $46.75 | 12.99 M | $11.53 B |
| 08/07/2024 | $42.49 | $41.77 (-1.69%) | $43.80 | $41.67 | 7.19 M | $9.80 B |
| 08/06/2024 | $43.14 | $42.41 (-1.69%) | $43.48 | $42.37 | 3.30 M | $9.95 B |
| 08/05/2024 | $42.62 | $42.83 (0.49%) | $43.65 | $41.75 | 5.63 M | $10.05 B |
| 08/02/2024 | $44.74 | $44.36 (-0.85%) | $44.85 | $43.50 | 5.71 M | $10.41 B |
| 08/01/2024 | $49.50 | $45.56 (-7.96%) | $49.54 | $45.12 | 3.84 M | $10.69 B |
| 07/31/2024 | $49.70 | $48.70 (-2.01%) | $50.80 | $48.60 | 3.95 M | $11.43 B |
| 07/30/2024 | $49.38 | $49.25 (-0.26%) | $49.46 | $48.28 | 2.74 M | $11.56 B |
| 07/29/2024 | $49.50 | $49.14 (-0.73%) | $50.27 | $48.89 | 2.10 M | $11.53 B |
| 07/26/2024 | $49.69 | $49.29 (-0.8%) | $50.46 | $48.58 | 2.62 M | $11.57 B |
| 07/25/2024 | $47.41 | $48.47 (2.24%) | $49.43 | $47.14 | 3.84 M | $11.38 B |
| 07/24/2024 | $50.88 | $47.50 (-6.64%) | $51.42 | $47.36 | 4.47 M | $11.15 B |
| 07/23/2024 | $51.14 | $51.25 (0.22%) | $52.32 | $50.98 | 3.81 M | $12.03 B |
| 07/22/2024 | $50.70 | $51.55 (1.68%) | $51.69 | $50.42 | 2.69 M | $12.10 B |
| 07/19/2024 | $50.92 | $50.41 (-1%) | $51.14 | $50.05 | 2.73 M | $11.83 B |
| 07/18/2024 | $52.50 | $50.97 (-2.91%) | $53.62 | $50.50 | 3.27 M | $11.96 B |
| 07/17/2024 | $53.03 | $52.72 (-0.58%) | $54.28 | $52.68 | 4.03 M | $12.37 B |
| 07/16/2024 | $52.00 | $54.02 (3.88%) | $54.08 | $51.88 | 5.27 M | $12.68 B |
| 07/15/2024 | $50.36 | $51.64 (2.54%) | $51.93 | $49.71 | 3.00 M | $12.12 B |
| 07/12/2024 | $49.94 | $50.28 (0.68%) | $50.82 | $49.04 | 3.70 M | $11.80 B |
| 07/11/2024 | $48.64 | $49.40 (1.56%) | $49.82 | $48.37 | 4.07 M | $11.59 B |
| 07/10/2024 | $48.39 | $47.35 (-2.15%) | $48.56 | $46.37 | 2.47 M | $11.11 B |
| 07/09/2024 | $46.85 | $47.94 (2.33%) | $48.06 | $46.18 | 2.85 M | $11.25 B |
| 07/08/2024 | $46.32 | $46.86 (1.17%) | $47.19 | $45.25 | 2.99 M | $11.00 B |
| 07/05/2024 | $45.80 | $46.23 (0.94%) | $46.50 | $45.42 | 1.74 M | $10.85 B |
| 07/03/2024 | $44.90 | $45.80 (2%) | $46.62 | $44.67 | 1.90 M | $10.75 B |
| 07/02/2024 | $45.89 | $44.83 (-2.31%) | $45.89 | $44.62 | 3.19 M | $10.52 B |
| 07/01/2024 | $46.27 | $45.64 (-1.36%) | $46.27 | $44.68 | 4.08 M | $10.71 B |
| 06/28/2024 | $47.10 | $46.39 (-1.51%) | $47.74 | $45.97 | 3.58 M | $10.89 B |