-
5 DAY PERFORMANCE
-0.30% -
1 MONTH PERFORMANCE
+16.38% -
3 MONTH PERFORMANCE
+40.87% -
6 MONTH PERFORMANCE
+32.57% -
YEAR-TO-DATE PERFORMANCE
+11.87% -
1 YEAR PERFORMANCE
+40.56%
Zillow Group, Inc. Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $64.29 | $63.48 (-1.26%) | $64.70 | $62.89 | 322,810 | $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 |
| 08/22/2024 | $53.44 | $51.82 (-3.03%) | $53.65 | $51.75 | 439,300 | $12.51 B |
| 08/21/2024 | $53.19 | $53.11 (-0.15%) | $53.44 | $52.11 | 742,701 | $12.78 B |
| 08/20/2024 | $53.86 | $52.71 (-2.14%) | $54.43 | $52.35 | 370,636 | $12.75 B |
| 08/19/2024 | $51.70 | $53.64 (3.75%) | $53.78 | $51.42 | 447,107 | $12.98 B |
| 08/16/2024 | $50.74 | $51.74 (1.97%) | $51.80 | $50.65 | 367,600 | $12.51 B |
| 08/15/2024 | $52.09 | $51.50 (-1.13%) | $52.24 | $50.75 | 719,842 | $12.45 B |
| 08/14/2024 | $51.71 | $51.84 (0.25%) | $52.04 | $50.18 | 603,500 | $12.52 B |
| 08/13/2024 | $49.79 | $51.44 (3.31%) | $51.67 | $49.40 | 502,316 | $12.47 B |
| 08/12/2024 | $50.13 | $49.08 (-2.09%) | $50.13 | $48.70 | 675,949 | $11.92 B |
| 08/09/2024 | $48.11 | $49.96 (3.85%) | $50.12 | $47.86 | 1.20 M | $12.12 B |
| 08/08/2024 | $46.59 | $47.70 (2.38%) | $48.66 | $45.49 | 2.10 M | $11.53 B |
| 08/07/2024 | $41.75 | $40.35 (-3.35%) | $42.44 | $40.30 | 1.83 M | $9.80 B |
| 08/06/2024 | $42.14 | $41.30 (-1.99%) | $42.20 | $41.25 | 598,600 | $9.95 B |
| 08/05/2024 | $41.00 | $41.61 (1.49%) | $42.22 | $40.55 | 808,325 | $10.05 B |
| 08/02/2024 | $43.22 | $43.14 (-0.19%) | $43.49 | $42.23 | 822,014 | $10.41 B |
| 08/01/2024 | $47.97 | $44.38 (-7.48%) | $47.97 | $43.84 | 817,400 | $10.69 B |
| 07/31/2024 | $48.12 | $47.40 (-1.5%) | $49.25 | $47.21 | 873,909 | $11.43 B |
| 07/30/2024 | $48.30 | $47.75 (-1.14%) | $48.30 | $47.01 | 573,700 | $11.56 B |
| 07/29/2024 | $48.44 | $47.89 (-1.14%) | $49.06 | $47.79 | 413,223 | $11.53 B |
| 07/26/2024 | $48.18 | $48.08 (-0.21%) | $49.11 | $47.36 | 550,845 | $11.57 B |
| 07/25/2024 | $46.30 | $47.36 (2.29%) | $48.15 | $45.87 | 787,359 | $11.38 B |
| 07/24/2024 | $49.59 | $46.27 (-6.69%) | $50.00 | $46.06 | 770,711 | $11.15 B |
| 07/23/2024 | $49.96 | $49.92 (-0.08%) | $50.87 | $49.69 | 308,947 | $12.03 B |
| 07/22/2024 | $49.46 | $50.13 (1.35%) | $50.29 | $49.13 | 346,638 | $12.10 B |
| 07/19/2024 | $49.72 | $49.10 (-1.25%) | $49.97 | $48.81 | 402,297 | $11.83 B |
| 07/18/2024 | $51.27 | $49.66 (-3.14%) | $52.11 | $49.15 | 395,168 | $11.96 B |
| 07/17/2024 | $51.63 | $51.27 (-0.7%) | $52.84 | $51.25 | 499,016 | $12.37 B |
| 07/16/2024 | $50.40 | $52.58 (4.33%) | $52.68 | $50.30 | 921,583 | $12.68 B |
| 07/15/2024 | $49.28 | $50.05 (1.56%) | $50.32 | $48.42 | 694,179 | $12.12 B |
| 07/12/2024 | $49.07 | $48.89 (-0.37%) | $49.41 | $48.04 | 528,450 | $11.80 B |
| 07/11/2024 | $47.16 | $48.35 (2.52%) | $48.50 | $47.08 | 1.32 M | $11.59 B |
| 07/10/2024 | $46.92 | $46.00 (-1.96%) | $47.08 | $45.00 | 500,531 | $11.11 B |
| 07/09/2024 | $45.22 | $46.35 (2.5%) | $46.53 | $44.77 | 652,299 | $11.25 B |
| 07/08/2024 | $44.65 | $45.31 (1.48%) | $45.68 | $43.81 | 540,265 | $11.00 B |
| 07/05/2024 | $44.49 | $44.65 (0.36%) | $44.96 | $43.99 | 296,613 | $10.85 B |
| 07/03/2024 | $43.42 | $44.36 (2.16%) | $45.05 | $43.38 | 199,751 | $10.75 B |
| 07/02/2024 | $44.25 | $43.46 (-1.79%) | $44.37 | $43.27 | 332,477 | $10.52 B |
| 07/01/2024 | $45.03 | $44.18 (-1.89%) | $45.17 | $43.19 | 598,123 | $10.71 B |
| 06/28/2024 | $45.53 | $45.04 (-1.08%) | $46.23 | $44.39 | 1.22 M | $10.89 B |