-
5 DAY PERFORMANCE
+14.03% -
1 MONTH PERFORMANCE
+40.39% -
3 MONTH PERFORMANCE
+48.14% -
6 MONTH PERFORMANCE
+105.34% -
YEAR-TO-DATE PERFORMANCE
+42.42% -
1 YEAR PERFORMANCE
+111.13%
Zillow Group, Inc. Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $79.31 | $80.79 (1.87%) | $81.74 | $79.20 | 441,350 | $19.48 B |
| 11/21/2024 | $75.54 | $79.26 (4.92%) | $79.75 | $74.54 | 742,982 | $19.10 B |
| 11/20/2024 | $72.51 | $75.00 (3.43%) | $75.50 | $72.51 | 682,220 | $18.11 B |
| 11/19/2024 | $70.62 | $72.55 (2.73%) | $72.70 | $70.50 | 770,767 | $17.50 B |
| 11/18/2024 | $70.29 | $70.84 (0.78%) | $71.00 | $69.75 | 483,226 | $17.05 B |
| 11/15/2024 | $71.19 | $70.73 (-0.65%) | $71.41 | $69.80 | 595,154 | $16.98 B |
| 11/14/2024 | $72.03 | $72.00 (-0.04%) | $72.76 | $71.26 | 671,900 | $17.28 B |
| 11/13/2024 | $72.66 | $72.22 (-0.61%) | $73.14 | $70.51 | 785,000 | $17.36 B |
| 11/12/2024 | $72.75 | $71.99 (-1.04%) | $73.89 | $71.56 | 507,877 | $17.29 B |
| 11/11/2024 | $71.25 | $73.20 (2.74%) | $73.35 | $70.89 | 632,096 | $17.62 B |
| 11/08/2024 | $69.90 | $71.26 (1.95%) | $72.03 | $67.27 | 988,400 | $17.18 B |
| 11/07/2024 | $65.00 | $70.09 (7.83%) | $71.28 | $64.71 | 1.57 M | $16.89 B |
| 11/06/2024 | $59.08 | $56.08 (-5.08%) | $60.46 | $55.22 | 1.94 M | $13.64 B |
| 11/05/2024 | $58.38 | $60.61 (3.82%) | $60.62 | $58.34 | 405,000 | $14.60 B |
| 11/04/2024 | $57.54 | $58.50 (1.67%) | $60.49 | $57.54 | 399,606 | $14.09 B |
| 11/01/2024 | $58.38 | $57.67 (-1.22%) | $59.37 | $57.37 | 352,126 | $13.96 B |
| 10/31/2024 | $57.50 | $58.05 (0.96%) | $58.49 | $57.34 | 410,885 | $14.03 B |
| 10/30/2024 | $56.77 | $57.73 (1.69%) | $58.44 | $56.77 | 346,200 | $13.93 B |
| 10/29/2024 | $57.30 | $56.48 (-1.43%) | $57.30 | $55.08 | 603,800 | $13.61 B |
| 10/28/2024 | $58.19 | $57.73 (-0.79%) | $58.58 | $57.56 | 170,666 | $13.96 B |
| 10/25/2024 | $58.11 | $57.59 (-0.89%) | $58.96 | $57.50 | 294,136 | $13.93 B |
| 10/24/2024 | $57.68 | $57.75 (0.12%) | $58.84 | $57.48 | 209,800 | $13.96 B |
| 10/23/2024 | $58.27 | $57.54 (-1.25%) | $59.45 | $57.42 | 599,344 | $13.90 B |
| 10/22/2024 | $61.14 | $58.66 (-4.06%) | $62.00 | $58.54 | 407,100 | $14.16 B |
| 10/21/2024 | $61.46 | $60.85 (-0.99%) | $62.80 | $59.55 | 301,632 | $14.69 B |
| 10/18/2024 | $60.49 | $61.67 (1.95%) | $62.03 | $60.10 | 310,451 | $14.87 B |
| 10/17/2024 | $61.27 | $60.64 (-1.03%) | $61.45 | $59.42 | 309,028 | $14.62 B |
| 10/16/2024 | $62.00 | $61.68 (-0.52%) | $62.30 | $61.20 | 269,818 | $14.85 B |
| 10/15/2024 | $61.28 | $61.46 (0.29%) | $62.21 | $60.72 | 403,924 | $14.80 B |
| 10/14/2024 | $60.62 | $60.82 (0.33%) | $61.15 | $60.07 | 345,334 | $14.66 B |
| 10/11/2024 | $58.74 | $60.82 (3.54%) | $60.86 | $58.74 | 363,278 | $14.65 B |
| 10/10/2024 | $57.49 | $58.83 (2.33%) | $59.04 | $57.49 | 784,103 | $14.15 B |
| 10/09/2024 | $59.75 | $58.69 (-1.77%) | $60.37 | $58.09 | 441,411 | $14.11 B |
| 10/08/2024 | $58.91 | $60.35 (2.44%) | $61.39 | $58.91 | 386,461 | $14.53 B |
| 10/07/2024 | $60.71 | $58.89 (-3%) | $60.71 | $58.17 | 608,129 | $14.18 B |
| 10/04/2024 | $62.13 | $61.00 (-1.82%) | $63.12 | $60.35 | 635,540 | $14.66 B |
| 10/03/2024 | $61.01 | $61.74 (1.2%) | $61.85 | $60.57 | 295,890 | $14.89 B |
| 10/02/2024 | $62.52 | $61.64 (-1.41%) | $62.52 | $61.18 | 315,900 | $14.84 B |
| 10/01/2024 | $62.27 | $62.71 (0.71%) | $63.24 | $61.18 | 285,000 | $15.09 B |
| 09/30/2024 | $63.05 | $61.93 (-1.78%) | $64.01 | $61.42 | 605,114 | $14.91 B |
| 09/27/2024 | $64.29 | $63.48 (-1.26%) | $64.70 | $62.89 | 324,900 | $15.29 B |
| 09/26/2024 | $65.00 | $63.53 (-2.26%) | $65.15 | $63.35 | 496,729 | $15.30 B |
| 09/25/2024 | $64.98 | $64.33 (-1%) | $65.39 | $63.85 | 407,400 | $15.48 B |
| 09/24/2024 | $63.64 | $65.17 (2.4%) | $65.36 | $63.31 | 493,762 | $15.70 B |
| 09/23/2024 | $65.61 | $63.64 (-3%) | $65.73 | $63.56 | 412,163 | $15.30 B |
| 09/20/2024 | $66.26 | $65.05 (-1.83%) | $66.41 | $64.46 | 905,738 | $15.66 B |
| 09/19/2024 | $64.70 | $65.79 (1.68%) | $66.75 | $64.45 | 1.32 M | $15.84 B |
| 09/18/2024 | $60.98 | $63.20 (3.64%) | $65.60 | $60.05 | 1.31 M | $15.20 B |
| 09/17/2024 | $61.51 | $60.88 (-1.02%) | $62.25 | $59.93 | 669,100 | $14.66 B |
| 09/16/2024 | $59.30 | $60.63 (2.24%) | $61.06 | $58.31 | 907,600 | $14.61 B |
| 09/13/2024 | $55.48 | $57.84 (4.25%) | $58.23 | $55.28 | 727,600 | $13.95 B |
| 09/12/2024 | $54.17 | $54.88 (1.31%) | $54.94 | $53.68 | 305,326 | $13.22 B |
| 09/11/2024 | $53.99 | $54.17 (0.33%) | $54.48 | $52.17 | 404,800 | $13.06 B |
| 09/10/2024 | $52.55 | $54.34 (3.41%) | $54.36 | $52.07 | 452,005 | $13.12 B |
| 09/09/2024 | $51.76 | $52.47 (1.37%) | $52.82 | $51.49 | 493,319 | $12.63 B |
| 09/06/2024 | $52.18 | $51.53 (-1.25%) | $53.65 | $51.16 | 362,760 | $12.45 B |
| 09/05/2024 | $52.20 | $51.97 (-0.44%) | $53.06 | $51.83 | 278,838 | $12.52 B |
| 09/04/2024 | $51.71 | $52.07 (0.7%) | $52.92 | $51.44 | 292,044 | $12.57 B |
| 09/03/2024 | $52.81 | $52.24 (-1.08%) | $54.53 | $51.85 | 440,440 | $12.61 B |
| 08/30/2024 | $54.41 | $53.43 (-1.8%) | $54.42 | $52.76 | 240,226 | $12.91 B |
| 08/29/2024 | $55.10 | $53.98 (-2.03%) | $55.10 | $53.91 | 292,600 | $13.04 B |
| 08/28/2024 | $54.98 | $54.52 (-0.84%) | $55.26 | $53.85 | 506,300 | $13.16 B |
| 08/27/2024 | $54.97 | $55.46 (0.89%) | $55.70 | $54.03 | 427,869 | $13.38 B |
| 08/26/2024 | $55.14 | $55.78 (1.16%) | $56.41 | $55.00 | 583,100 | $13.43 B |
| 08/23/2024 | $52.27 | $54.53 (4.32%) | $55.34 | $52.06 | 906,937 | $13.16 B |