5 DAY PERFORMANCE
+1.21%
1 MONTH PERFORMANCE
-1.82%
3 MONTH PERFORMANCE
-18.47%
6 MONTH PERFORMANCE
+14.29%
YEAR-TO-DATE PERFORMANCE
-6.87%
1 YEAR PERFORMANCE
+57.10%
Zillow Group, Inc. Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $65.24 | $65.98 (1.13%) | $66.14 | $64.21 | 497,682 | $15.76 B |
| 04/29/2025 | $64.91 | $66.15 (1.91%) | $66.33 | $64.91 | 287,347 | $15.73 B |
| 04/28/2025 | $65.09 | $64.85 (-0.37%) | $65.56 | $64.12 | 266,528 | $15.43 B |
| 04/25/2025 | $64.70 | $65.19 (0.76%) | $65.79 | $64.29 | 212,724 | $15.51 B |
| 04/24/2025 | $63.40 | $64.82 (2.24%) | $65.27 | $63.07 | 210,800 | $15.41 B |
| 04/23/2025 | $64.00 | $63.20 (-1.25%) | $65.81 | $63.04 | 335,630 | $15.05 B |
| 04/22/2025 | $60.61 | $61.78 (1.93%) | $62.45 | $60.30 | 307,376 | $14.68 B |
| 04/21/2025 | $60.33 | $59.44 (-1.48%) | $60.95 | $59.20 | 454,236 | $14.11 B |
| 04/17/2025 | $61.37 | $61.49 (0.2%) | $62.17 | $61.09 | 254,715 | $14.65 B |
| 04/16/2025 | $62.14 | $61.42 (-1.16%) | $62.63 | $60.27 | 319,500 | $14.62 B |
| 04/15/2025 | $61.72 | $63.06 (2.17%) | $63.42 | $61.72 | 371,400 | $15.00 B |
| 04/14/2025 | $61.79 | $61.72 (-0.11%) | $62.00 | $60.51 | 362,516 | $14.66 B |
| 04/11/2025 | $60.62 | $60.28 (-0.56%) | $60.62 | $58.63 | 583,737 | $14.32 B |
| 04/10/2025 | $63.00 | $60.84 (-3.43%) | $63.52 | $59.86 | 469,400 | $14.47 B |
| 04/09/2025 | $58.45 | $64.96 (11.14%) | $65.19 | $56.63 | 1.34 M | $15.46 B |
| 04/08/2025 | $65.22 | $59.74 (-8.4%) | $65.37 | $58.86 | 1.06 M | $14.25 B |
| 04/07/2025 | $62.04 | $62.97 (1.5%) | $67.40 | $61.94 | 970,000 | $15.00 B |
| 04/04/2025 | $64.86 | $65.32 (0.71%) | $67.93 | $63.36 | 1.05 M | $15.58 B |
| 04/03/2025 | $66.04 | $66.86 (1.24%) | $68.15 | $65.42 | 552,162 | $16.04 B |
| 04/02/2025 | $67.27 | $69.75 (3.69%) | $70.33 | $67.27 | 290,205 | $16.69 B |
| 04/01/2025 | $66.82 | $68.07 (1.87%) | $68.70 | $66.56 | 387,466 | $16.33 B |
| 03/31/2025 | $66.02 | $66.86 (1.27%) | $67.16 | $64.65 | 517,828 | $16.05 B |
| 03/28/2025 | $69.07 | $67.20 (-2.71%) | $69.08 | $66.72 | 301,500 | $16.09 B |
| 03/27/2025 | $69.91 | $68.80 (-1.59%) | $70.22 | $68.64 | 497,924 | $16.47 B |
| 03/26/2025 | $72.26 | $70.08 (-3.02%) | $72.74 | $69.86 | 297,011 | $16.74 B |
| 03/25/2025 | $72.42 | $72.07 (-0.48%) | $72.93 | $71.30 | 462,600 | $17.22 B |
| 03/24/2025 | $71.11 | $72.30 (1.67%) | $72.59 | $70.57 | 480,000 | $17.24 B |
| 03/21/2025 | $68.39 | $69.78 (2.03%) | $70.29 | $67.94 | 1.41 M | $16.68 B |
| 03/20/2025 | $68.40 | $69.27 (1.27%) | $71.69 | $68.03 | 417,100 | $16.61 B |
| 03/19/2025 | $67.62 | $68.85 (1.82%) | $69.99 | $66.41 | 458,620 | $16.52 B |
| 03/18/2025 | $68.00 | $67.81 (-0.28%) | $68.62 | $67.37 | 552,826 | $16.29 B |
| 03/17/2025 | $68.18 | $68.90 (1.06%) | $69.67 | $67.73 | 759,500 | $16.61 B |
| 03/14/2025 | $67.64 | $68.50 (1.27%) | $69.04 | $67.46 | 629,916 | $16.52 B |
| 03/13/2025 | $69.68 | $66.41 (-4.69%) | $70.15 | $66.33 | 602,800 | $16.00 B |
| 03/12/2025 | $70.45 | $69.91 (-0.77%) | $70.59 | $68.66 | 466,300 | $16.78 B |
| 03/11/2025 | $70.29 | $68.42 (-2.66%) | $71.00 | $67.47 | 791,432 | $16.43 B |
| 03/10/2025 | $71.92 | $70.17 (-2.43%) | $72.63 | $68.74 | 914,518 | $16.91 B |
| 03/07/2025 | $72.29 | $73.85 (2.16%) | $74.64 | $70.34 | 781,232 | $17.69 B |
| 03/06/2025 | $73.93 | $72.18 (-2.37%) | $74.96 | $71.82 | 676,504 | $17.34 B |
| 03/05/2025 | $72.62 | $75.15 (3.48%) | $75.43 | $72.38 | 613,500 | $18.00 B |
| 03/04/2025 | $70.73 | $72.79 (2.91%) | $74.45 | $69.31 | 1.19 M | $17.42 B |
| 03/03/2025 | $74.44 | $72.04 (-3.22%) | $75.45 | $71.50 | 764,302 | $17.39 B |
| 02/28/2025 | $73.46 | $74.39 (1.27%) | $74.77 | $72.65 | 808,300 | $17.94 B |
| 02/27/2025 | $76.08 | $73.86 (-2.92%) | $76.88 | $73.67 | 795,816 | $17.86 B |
| 02/26/2025 | $75.10 | $75.70 (0.8%) | $76.54 | $75.10 | 521,921 | $18.34 B |
| 02/25/2025 | $72.38 | $74.72 (3.23%) | $74.95 | $71.88 | 1.02 M | $18.10 B |
| 02/24/2025 | $72.23 | $72.65 (0.58%) | $74.13 | $71.47 | 751,603 | $17.59 B |
| 02/21/2025 | $75.72 | $72.04 (-4.86%) | $75.72 | $71.66 | 623,500 | $17.53 B |
| 02/20/2025 | $76.39 | $75.45 (-1.23%) | $77.27 | $73.91 | 687,300 | $18.34 B |
| 02/19/2025 | $76.45 | $76.65 (0.26%) | $79.05 | $76.44 | 744,300 | $18.69 B |
| 02/18/2025 | $76.89 | $77.30 (0.53%) | $78.35 | $76.58 | 788,900 | $18.86 B |
| 02/14/2025 | $75.44 | $76.89 (1.92%) | $77.00 | $74.21 | 721,451 | $18.72 B |
| 02/13/2025 | $74.47 | $75.40 (1.25%) | $75.67 | $73.64 | 1.16 M | $18.42 B |
| 02/12/2025 | $73.08 | $74.87 (2.45%) | $76.82 | $68.18 | 2.40 M | $18.31 B |
| 02/11/2025 | $84.98 | $83.84 (-1.34%) | $86.58 | $83.10 | 1.45 M | $20.21 B |
| 02/10/2025 | $85.14 | $85.29 (0.18%) | $85.89 | $84.53 | 673,805 | $20.59 B |
| 02/07/2025 | $84.06 | $84.46 (0.48%) | $85.33 | $82.81 | 762,432 | $20.44 B |
| 02/06/2025 | $83.42 | $84.07 (0.78%) | $84.96 | $82.97 | 565,440 | $20.23 B |
| 02/05/2025 | $82.08 | $83.10 (1.24%) | $83.12 | $81.73 | 328,820 | $19.97 B |
| 02/04/2025 | $79.37 | $81.67 (2.9%) | $82.04 | $79.37 | 501,600 | $19.64 B |
| 02/03/2025 | $79.00 | $79.37 (0.47%) | $79.65 | $77.75 | 372,822 | $19.13 B |
| 01/31/2025 | $80.30 | $79.20 (-1.37%) | $81.10 | $78.86 | 296,346 | $19.12 B |
| 01/30/2025 | $80.57 | $80.93 (0.45%) | $82.06 | $80.57 | 279,434 | $19.51 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.
