Zillow Group, Inc. Z
29.80 USD +1.00 (+3.47%)
Regular-session close
29.31 -0.49 -1.64%
After hours · Nov 13, 7:56 PM ET
28.80 Day range 29.83
27.13 52-week range 76.01
- YTD
- -56.32%
- 1 year
- -57.65%
Z price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.88 | 29.83 | 28.80 | 29.80 | +1.00 | +3.47% | 3,067,360 |
| Nov 12, 2026 | 29.39 | 29.91 | 28.78 | 28.80 | -0.67 | -2.27% | 3,570,600 |
| Nov 11, 2026 | 28.84 | 29.48 | 28.52 | 29.47 | +0.49 | +1.69% | 4,822,200 |
| Nov 10, 2026 | 30.05 | 30.06 | 28.36 | 28.98 | -1.69 | -5.51% | 5,977,000 |
| Nov 9, 2026 | 29.46 | 30.91 | 28.97 | 30.67 | +1.12 | +3.79% | 4,470,900 |
| Nov 6, 2026 | 29.99 | 30.49 | 29.50 | 29.55 | -0.74 | -2.44% | 3,739,700 |
| Nov 5, 2026 | 30.77 | 31.90 | 29.80 | 30.29 | -3.61 | -10.65% | 10,901,800 |
| Nov 4, 2026 | 32.87 | 34.35 | 32.75 | 33.90 | +2.92 | +9.43% | 6,964,300 |
| Nov 3, 2026 | 32.52 | 32.54 | 30.91 | 30.98 | -1.36 | -4.21% | 3,976,300 |
| Nov 2, 2026 | 31.35 | 33.45 | 31.35 | 32.34 | +1.38 | +4.46% | 5,079,200 |
| Oct 30, 2026 | 31.22 | 31.52 | 30.36 | 30.96 | -0.03 | -0.10% | 3,593,200 |
| Oct 29, 2026 | 30.97 | 31.30 | 30.40 | 30.99 | +0.22 | +0.71% | 3,866,400 |
| Oct 28, 2026 | 31.94 | 32.05 | 30.53 | 30.77 | -1.28 | -3.99% | 5,062,800 |
| Oct 27, 2026 | 32.22 | 32.33 | 31.79 | 32.05 | -0.57 | -1.75% | 2,153,400 |
| Oct 26, 2026 | 33.00 | 33.10 | 31.95 | 32.62 | -0.36 | -1.09% | 2,330,600 |
| Oct 23, 2026 | 33.46 | 34.02 | 32.65 | 32.98 | -1.00 | -2.94% | 2,779,400 |
| Oct 22, 2026 | 31.50 | 34.59 | 31.01 | 33.98 | +2.67 | +8.53% | 6,116,100 |
| Oct 21, 2026 | 32.22 | 32.40 | 31.10 | 31.31 | -0.93 | -2.88% | 3,180,900 |
| Oct 20, 2026 | 31.00 | 32.28 | 30.78 | 32.24 | +1.48 | +4.81% | 3,382,500 |
| Oct 19, 2026 | 30.60 | 30.92 | 30.21 | 30.76 | -0.06 | -0.19% | 2,447,200 |
| Oct 16, 2026 | 31.32 | 31.97 | 30.42 | 30.82 | -0.64 | -2.03% | 5,385,700 |
| Oct 15, 2026 | 28.99 | 31.56 | 28.94 | 31.46 | +3.13 | +11.05% | 13,193,300 |
| Oct 14, 2026 | 27.36 | 28.38 | 26.91 | 28.33 | +0.36 | +1.29% | 4,619,100 |
| Oct 13, 2026 | 27.89 | 28.25 | 27.50 | 27.97 | +0.13 | +0.47% | 4,062,800 |
| Oct 12, 2026 | 28.87 | 29.02 | 27.83 | 27.84 | -1.17 | -4.03% | 4,743,600 |
| Oct 9, 2026 | 29.31 | 29.44 | 28.42 | 29.01 | -0.16 | -0.55% | 4,400,500 |
| Oct 8, 2026 | 27.01 | 29.28 | 27.01 | 29.17 | +1.89 | +6.93% | 9,135,400 |
| Oct 7, 2026 | 27.45 | 27.66 | 26.95 | 27.28 | -0.42 | -1.52% | 2,850,000 |
| Oct 6, 2026 | 27.49 | 28.16 | 27.28 | 27.70 | +0.29 | +1.06% | 2,691,600 |
| Oct 5, 2026 | 27.50 | 27.90 | 27.20 | 27.41 | 0.00 | 0.00% | 2,446,300 |
| Oct 2, 2026 | 28.10 | 28.25 | 27.35 | 27.41 | -0.34 | -1.23% | 3,272,500 |
| Oct 1, 2026 | 27.67 | 28.07 | 26.67 | 27.75 | +0.62 | +2.29% | 4,511,700 |
| Sep 30, 2026 | 27.41 | 27.57 | 26.93 | 27.13 | -0.21 | -0.77% | 4,159,600 |
| Sep 29, 2026 | 27.50 | 27.66 | 27.02 | 27.34 | -0.10 | -0.36% | 6,772,800 |
| Sep 28, 2026 | 28.24 | 28.29 | 27.20 | 27.44 | -0.99 | -3.48% | 5,009,100 |
| Sep 25, 2026 | 28.26 | 28.82 | 28.11 | 28.43 | +0.29 | +1.03% | 4,349,300 |
| Sep 24, 2026 | 28.83 | 29.20 | 27.64 | 28.14 | -0.51 | -1.78% | 6,642,100 |
| Sep 23, 2026 | 30.57 | 30.91 | 28.60 | 28.65 | -2.30 | -7.43% | 7,419,900 |
| Sep 22, 2026 | 31.47 | 31.59 | 30.10 | 30.95 | +0.30 | +0.98% | 3,654,000 |
| Sep 21, 2026 | 30.00 | 30.85 | 29.83 | 30.65 | +0.84 | +2.82% | 3,243,800 |
| Sep 18, 2026 | 29.97 | 30.64 | 29.73 | 29.81 | -0.29 | -0.96% | 6,536,900 |
| Sep 17, 2026 | 31.76 | 31.78 | 30.02 | 30.10 | -1.21 | -3.86% | 4,178,100 |
| Sep 16, 2026 | 32.31 | 32.38 | 31.03 | 31.31 | -1.21 | -3.72% | 3,872,300 |
| Sep 15, 2026 | 32.89 | 33.06 | 32.10 | 32.52 | -0.66 | -1.99% | 1,761,700 |
| Sep 14, 2026 | 32.69 | 33.54 | 32.51 | 33.18 | +0.68 | +2.09% | 2,422,000 |
| Sep 11, 2026 | 31.65 | 32.66 | 31.20 | 32.50 | +1.25 | +4.00% | 2,932,200 |
| Sep 10, 2026 | 31.73 | 31.94 | 31.05 | 31.25 | -0.89 | -2.77% | 3,987,100 |
| Sep 9, 2026 | 32.22 | 32.67 | 31.82 | 32.14 | -0.22 | -0.68% | 2,940,700 |
| Sep 8, 2026 | 33.72 | 34.38 | 32.25 | 32.36 | -2.23 | -6.45% | 5,125,800 |
| Sep 4, 2026 | 34.81 | 35.00 | 34.04 | 34.59 | -0.75 | -2.12% | 3,783,900 |
| Sep 3, 2026 | 35.71 | 36.54 | 34.43 | 35.34 | +0.76 | +2.20% | 2,741,000 |
| Sep 2, 2026 | 33.56 | 34.99 | 33.47 | 34.58 | +1.13 | +3.38% | 2,652,000 |
| Sep 1, 2026 | 34.20 | 34.58 | 33.12 | 33.45 | -1.51 | -4.32% | 3,692,900 |
| Aug 31, 2026 | 35.27 | 35.64 | 34.80 | 34.96 | -0.70 | -1.96% | 3,057,300 |
| Aug 28, 2026 | 35.65 | 36.83 | 35.32 | 35.66 | +0.23 | +0.65% | 2,688,000 |
| Aug 27, 2026 | 35.13 | 35.58 | 34.21 | 35.43 | +0.48 | +1.37% | 4,336,500 |
| Aug 26, 2026 | 36.10 | 36.37 | 34.93 | 34.95 | -1.14 | -3.16% | 2,295,200 |
| Aug 25, 2026 | 37.48 | 37.58 | 35.93 | 36.09 | -0.96 | -2.59% | 3,424,700 |
| Aug 24, 2026 | 35.67 | 37.15 | 35.65 | 37.05 | +1.17 | +3.26% | 3,164,900 |
| Aug 21, 2026 | 35.84 | 36.49 | 35.34 | 35.88 | +0.16 | +0.45% | 1,883,600 |
| Aug 20, 2026 | 35.78 | 36.37 | 35.08 | 35.72 | -0.86 | -2.35% | 2,212,000 |
| Aug 19, 2026 | 35.26 | 37.41 | 35.26 | 36.58 | +2.01 | +5.81% | 3,548,300 |
| Aug 18, 2026 | 34.42 | 35.13 | 34.04 | 34.57 | +0.85 | +2.52% | 3,352,700 |
| Aug 17, 2026 | 34.60 | 34.61 | 33.41 | 33.72 | -1.06 | -3.05% | 5,039,400 |
| Aug 14, 2026 | 35.97 | 36.32 | 34.52 | 34.78 | -1.14 | -3.17% | 2,774,700 |
65 days, newest first. Daily bars as drawn on the Z chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.