5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
-13.12%
3 MONTH PERFORMANCE
+13.66%
6 MONTH PERFORMANCE
+61.21%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
+24.62%
Zillow Group, Inc. Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $71.22 | $70.08 (-1.6%) | $71.44 | $69.16 | 436,828 | $17.01 B |
| 12/31/2024 | $71.72 | $70.85 (-1.21%) | $72.13 | $70.64 | 351,194 | $17.22 B |
| 12/30/2024 | $72.00 | $71.30 (-0.97%) | $72.04 | $70.89 | 333,049 | $17.35 B |
| 12/27/2024 | $73.04 | $72.74 (-0.41%) | $73.41 | $72.21 | 248,526 | $17.71 B |
| 12/26/2024 | $72.91 | $73.66 (1.03%) | $74.12 | $72.73 | 295,400 | $17.90 B |
| 12/24/2024 | $73.69 | $73.80 (0.15%) | $73.85 | $72.69 | 200,900 | $17.95 B |
| 12/23/2024 | $73.54 | $73.38 (-0.22%) | $74.33 | $72.64 | 334,000 | $17.83 B |
| 12/20/2024 | $71.75 | $73.77 (2.82%) | $74.79 | $71.27 | 958,786 | $17.93 B |
| 12/19/2024 | $73.31 | $71.64 (-2.28%) | $73.99 | $71.60 | 673,011 | $17.37 B |
| 12/18/2024 | $77.75 | $72.41 (-6.87%) | $78.30 | $72.03 | 797,500 | $17.55 B |
| 12/17/2024 | $78.38 | $77.56 (-1.05%) | $79.40 | $77.19 | 411,037 | $18.78 B |
| 12/16/2024 | $77.25 | $78.46 (1.57%) | $78.57 | $77.21 | 261,701 | $18.98 B |
| 12/13/2024 | $77.37 | $76.84 (-0.69%) | $77.99 | $76.50 | 304,754 | $18.59 B |
| 12/12/2024 | $78.38 | $77.40 (-1.25%) | $78.92 | $77.02 | 493,100 | $18.68 B |
| 12/11/2024 | $79.37 | $78.77 (-0.76%) | $79.81 | $78.70 | 258,022 | $19.04 B |
| 12/10/2024 | $78.47 | $78.79 (0.41%) | $79.87 | $78.47 | 310,825 | $19.07 B |
| 12/09/2024 | $79.28 | $78.93 (-0.44%) | $80.13 | $78.73 | 242,351 | $19.08 B |
| 12/06/2024 | $79.30 | $79.28 (-0.03%) | $80.56 | $78.95 | 318,326 | $19.12 B |
| 12/05/2024 | $79.53 | $78.26 (-1.6%) | $80.00 | $78.17 | 298,760 | $18.90 B |
| 12/04/2024 | $80.71 | $79.31 (-1.73%) | $81.05 | $78.77 | 507,300 | $19.18 B |
| 12/03/2024 | $80.07 | $80.89 (1.02%) | $81.60 | $79.78 | 310,300 | $19.52 B |
| 12/02/2024 | $81.41 | $80.64 (-0.95%) | $81.75 | $80.15 | 298,600 | $19.46 B |
| 11/29/2024 | $82.83 | $81.53 (-1.57%) | $83.67 | $81.50 | 268,900 | $19.70 B |
| 11/27/2024 | $81.87 | $82.33 (0.56%) | $83.00 | $81.20 | 304,431 | $19.87 B |
| 11/26/2024 | $80.38 | $81.87 (1.85%) | $82.67 | $80.17 | 274,444 | $19.73 B |
| 11/25/2024 | $82.00 | $81.38 (-0.76%) | $83.25 | $80.35 | 541,188 | $19.61 B |
| 11/22/2024 | $79.31 | $80.79 (1.87%) | $81.74 | $79.20 | 459,575 | $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 |