Zillow Group, Inc. ZG
30.11 USD +1.00 (+3.44%)
Regular-session close
30.11 0.00 0.00%
After hours · Nov 13, 5:24 PM ET
29.17 Day range 30.13
27.70 52-week range 73.87
- YTD
- -55.87%
- 1 year
- -56.16%
ZG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.23 | 30.13 | 29.17 | 30.11 | +1.00 | +3.44% | 772,519 |
| Nov 12, 2026 | 29.78 | 30.24 | 29.08 | 29.11 | -0.66 | -2.22% | 937,600 |
| Nov 11, 2026 | 29.21 | 29.79 | 29.08 | 29.77 | +0.26 | +0.88% | 1,298,500 |
| Nov 10, 2026 | 30.56 | 30.56 | 28.90 | 29.51 | -1.77 | -5.66% | 1,518,500 |
| Nov 9, 2026 | 30.31 | 31.60 | 29.76 | 31.28 | +0.92 | +3.03% | 1,302,200 |
| Nov 6, 2026 | 30.57 | 31.26 | 30.30 | 30.36 | -0.85 | -2.72% | 799,400 |
| Nov 5, 2026 | 31.75 | 32.31 | 30.67 | 31.21 | -3.24 | -9.40% | 1,909,900 |
| Nov 4, 2026 | 33.33 | 34.76 | 33.28 | 34.45 | +3.10 | +9.89% | 2,943,500 |
| Nov 3, 2026 | 32.86 | 32.86 | 31.26 | 31.35 | -1.55 | -4.71% | 1,581,700 |
| Nov 2, 2026 | 32.16 | 34.24 | 32.16 | 32.90 | +1.01 | +3.17% | 3,323,700 |
| Oct 30, 2026 | 32.37 | 32.56 | 31.41 | 31.89 | -0.21 | -0.65% | 1,017,100 |
| Oct 29, 2026 | 31.83 | 32.39 | 31.44 | 32.10 | +0.23 | +0.72% | 669,100 |
| Oct 28, 2026 | 32.91 | 33.13 | 31.61 | 31.87 | -1.31 | -3.95% | 979,200 |
| Oct 27, 2026 | 33.73 | 33.73 | 32.89 | 33.18 | -0.55 | -1.63% | 523,900 |
| Oct 26, 2026 | 33.96 | 34.07 | 33.04 | 33.73 | -0.32 | -0.94% | 842,100 |
| Oct 23, 2026 | 34.53 | 35.13 | 33.78 | 34.05 | -1.09 | -3.10% | 654,300 |
| Oct 22, 2026 | 32.70 | 35.70 | 32.63 | 35.14 | +2.73 | +8.42% | 1,101,300 |
| Oct 21, 2026 | 33.29 | 33.38 | 32.22 | 32.41 | -0.88 | -2.64% | 963,600 |
| Oct 20, 2026 | 31.87 | 33.31 | 31.87 | 33.29 | +1.47 | +4.62% | 850,400 |
| Oct 19, 2026 | 31.76 | 31.98 | 31.23 | 31.82 | -0.06 | -0.19% | 702,200 |
| Oct 16, 2026 | 32.78 | 33.04 | 31.48 | 31.88 | -0.55 | -1.70% | 1,079,800 |
| Oct 15, 2026 | 29.83 | 32.54 | 29.83 | 32.43 | +3.16 | +10.80% | 1,344,400 |
| Oct 14, 2026 | 28.44 | 29.30 | 27.76 | 29.27 | +0.42 | +1.46% | 1,301,700 |
| Oct 13, 2026 | 29.00 | 29.18 | 28.38 | 28.85 | +0.16 | +0.56% | 1,203,100 |
| Oct 12, 2026 | 29.64 | 29.79 | 28.68 | 28.69 | -1.18 | -3.95% | 1,070,300 |
| Oct 9, 2026 | 29.90 | 30.17 | 29.20 | 29.87 | -0.03 | -0.10% | 1,819,700 |
| Oct 8, 2026 | 27.90 | 29.98 | 27.78 | 29.90 | +1.93 | +6.90% | 1,361,400 |
| Oct 7, 2026 | 27.98 | 28.28 | 27.56 | 27.97 | -0.39 | -1.38% | 1,297,900 |
| Oct 6, 2026 | 28.51 | 28.91 | 28.09 | 28.36 | +0.23 | +0.82% | 1,043,800 |
| Oct 5, 2026 | 28.00 | 28.55 | 27.91 | 28.13 | +0.03 | +0.11% | 647,700 |
| Oct 2, 2026 | 29.03 | 29.03 | 28.07 | 28.10 | -0.31 | -1.09% | 645,200 |
| Oct 1, 2026 | 28.00 | 28.69 | 27.25 | 28.41 | +0.71 | +2.56% | 789,400 |
| Sep 30, 2026 | 28.25 | 28.29 | 27.59 | 27.70 | -0.31 | -1.11% | 1,218,100 |
| Sep 29, 2026 | 28.16 | 28.43 | 27.73 | 28.01 | -0.14 | -0.50% | 1,465,000 |
| Sep 28, 2026 | 29.31 | 29.31 | 27.91 | 28.15 | -1.15 | -3.92% | 1,067,000 |
| Sep 25, 2026 | 28.97 | 29.72 | 28.78 | 29.30 | +0.39 | +1.35% | 811,400 |
| Sep 24, 2026 | 29.58 | 29.94 | 28.37 | 28.91 | -0.44 | -1.50% | 1,174,700 |
| Sep 23, 2026 | 31.35 | 31.43 | 29.33 | 29.35 | -2.24 | -7.09% | 1,411,800 |
| Sep 22, 2026 | 31.91 | 32.23 | 30.64 | 31.59 | +0.46 | +1.48% | 1,232,200 |
| Sep 21, 2026 | 30.51 | 31.35 | 30.32 | 31.13 | +0.88 | +2.91% | 937,900 |
| Sep 18, 2026 | 30.53 | 31.15 | 30.20 | 30.25 | -0.41 | -1.34% | 1,597,300 |
| Sep 17, 2026 | 32.52 | 32.67 | 30.63 | 30.66 | -1.34 | -4.19% | 826,300 |
| Sep 16, 2026 | 32.94 | 32.95 | 31.76 | 32.00 | -1.18 | -3.56% | 1,071,200 |
| Sep 15, 2026 | 33.58 | 33.74 | 32.74 | 33.18 | -0.65 | -1.92% | 558,700 |
| Sep 14, 2026 | 33.57 | 34.18 | 33.16 | 33.83 | +0.60 | +1.81% | 957,900 |
| Sep 11, 2026 | 32.53 | 33.42 | 31.90 | 33.23 | +1.35 | +4.23% | 752,000 |
| Sep 10, 2026 | 32.45 | 32.52 | 31.75 | 31.88 | -0.93 | -2.83% | 797,600 |
| Sep 9, 2026 | 32.88 | 33.28 | 32.43 | 32.81 | -0.22 | -0.67% | 1,036,900 |
| Sep 8, 2026 | 35.00 | 35.00 | 32.83 | 33.03 | -2.29 | -6.48% | 1,027,600 |
| Sep 4, 2026 | 35.34 | 35.88 | 34.76 | 35.32 | -0.72 | -2.00% | 553,000 |
| Sep 3, 2026 | 36.45 | 37.43 | 35.30 | 36.04 | +0.60 | +1.69% | 593,200 |
| Sep 2, 2026 | 34.36 | 35.88 | 34.36 | 35.44 | +1.08 | +3.14% | 671,300 |
| Sep 1, 2026 | 35.20 | 35.39 | 34.08 | 34.36 | -1.43 | -4.00% | 666,900 |
| Aug 31, 2026 | 36.45 | 36.91 | 35.72 | 35.79 | -0.82 | -2.24% | 862,600 |
| Aug 28, 2026 | 36.44 | 37.65 | 36.27 | 36.61 | +0.26 | +0.72% | 660,900 |
| Aug 27, 2026 | 36.04 | 36.52 | 35.27 | 36.35 | +0.37 | +1.03% | 693,200 |
| Aug 26, 2026 | 36.87 | 37.35 | 35.97 | 35.98 | -1.11 | -2.99% | 501,900 |
| Aug 25, 2026 | 38.43 | 38.45 | 36.93 | 37.09 | -0.86 | -2.27% | 839,500 |
| Aug 24, 2026 | 37.00 | 38.12 | 36.55 | 37.95 | +1.17 | +3.18% | 913,300 |
| Aug 21, 2026 | 36.88 | 37.34 | 36.20 | 36.78 | +0.21 | +0.57% | 906,200 |
| Aug 20, 2026 | 37.27 | 37.30 | 35.91 | 36.57 | -0.87 | -2.32% | 1,092,600 |
| Aug 19, 2026 | 35.73 | 38.15 | 35.56 | 37.44 | +2.16 | +6.12% | 1,311,800 |
| Aug 18, 2026 | 34.64 | 35.74 | 34.44 | 35.28 | +0.96 | +2.80% | 1,217,000 |
| Aug 17, 2026 | 34.93 | 34.93 | 33.91 | 34.32 | -0.84 | -2.39% | 1,454,400 |
| Aug 14, 2026 | 36.34 | 36.62 | 34.93 | 35.16 | -1.07 | -2.95% | 1,047,800 |
65 days, newest first. Daily bars as drawn on the ZG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.