ZG | Zillow Grp-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Zillow Grp-A (ZG)

NASDAQ

$29.77+$0.66 (+2.25%)

Price as of Nov 13, 2026 1:09 PM EST

$1.2B
Market Cap
-57.62%
1-Year Change
Internet Content & Information
Industry

1 Month
+1.46%

Low Price$29.11

High Price$35.14
3 Months
-13.08%

Low Price$27.70

High Price$37.95
1 Year
-57.62%

Low Price$27.70

High Price$73.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	29.78	30.24	29.08	29.11	-2.22%	939,256
11/11/2026	29.21	29.79	29.08	29.77	+0.88%	1,296,768
11/10/2026	30.56	30.56	28.90	29.51	-5.66%	1,518,488
11/09/2026	30.31	31.60	29.76	31.28	+3.03%	1,302,209
11/06/2026	30.57	31.26	30.30	30.36	-2.72%	799,373
11/05/2026	31.75	32.31	30.67	31.21	-9.40%	1,912,017
11/04/2026	33.33	34.76	33.28	34.45	+9.89%	2,952,687
11/04/2026	$0.55 Earnings
11/03/2026	32.86	32.86	31.26	31.35	-4.71%	1,584,884
11/02/2026	32.16	34.24	32.16	32.90	+3.17%	3,327,019
10/30/2026	32.37	32.56	31.41	31.89	-0.65%	1,017,207
10/29/2026	31.83	32.39	31.44	32.10	+0.72%	670,286
10/28/2026	32.91	33.13	31.61	31.87	-3.95%	979,276
10/27/2026	33.73	33.73	32.89	33.18	-1.63%	524,192
10/26/2026	33.96	34.07	33.04	33.73	-0.94%	842,155
10/23/2026	34.53	35.13	33.78	34.05	-3.10%	654,348
10/22/2026	32.70	35.70	32.63	35.14	+8.42%	1,101,693
10/21/2026	33.29	33.38	32.22	32.41	-2.64%	963,613
10/20/2026	31.87	33.31	31.87	33.29	+4.62%	850,432
10/19/2026	31.76	31.98	31.23	31.82	-0.19%	702,110
10/16/2026	32.78	33.04	31.48	31.88	-1.70%	1,079,792
10/15/2026	29.83	32.54	29.83	32.43	+10.80%	1,344,635
10/14/2026	28.44	29.30	27.76	29.27	+1.46%	1,301,690
10/13/2026	29.00	29.18	28.38	28.85	+0.56%	1,203,092
10/12/2026	29.64	29.79	28.68	28.69	-3.95%	1,070,290
10/09/2026	29.90	30.17	29.20	29.87	-0.10%	1,819,677
10/08/2026	27.90	29.98	27.78	29.90	+6.90%	1,361,485
10/07/2026	27.98	28.28	27.56	27.97	-1.38%	1,297,969
10/06/2026	28.51	28.91	28.09	28.36	+0.82%	1,043,820
10/05/2026	28.00	28.55	27.91	28.13	+0.12%	647,718
10/02/2026	29.03	29.03	28.07	28.10	-1.11%	645,339
10/01/2026	28.00	28.69	27.25	28.41	+2.56%	789,517
09/30/2026	28.25	28.29	27.59	27.70	-1.11%	1,218,050
09/29/2026	28.16	28.43	27.73	28.01	-0.50%	1,465,044
09/28/2026	29.31	29.31	27.91	28.15	-3.92%	1,067,055
09/25/2026	28.97	29.72	28.78	29.30	+1.35%	811,417
09/24/2026	29.58	29.94	28.37	28.91	-1.50%	1,174,842
09/23/2026	31.35	31.43	29.33	29.35	-7.09%	1,413,195
09/22/2026	31.91	32.23	30.64	31.59	+1.48%	1,232,245
09/21/2026	30.51	31.35	30.32	31.13	+2.91%	937,961
09/18/2026	30.53	31.15	30.20	30.25	-1.34%	1,597,447
09/17/2026	32.52	32.67	30.63	30.66	-4.19%	826,390
09/16/2026	32.94	32.95	31.76	32.00	-3.56%	1,074,709
09/15/2026	33.58	33.74	32.74	33.18	-1.92%	559,060
09/14/2026	33.57	34.18	33.16	33.83	+1.81%	982,865
09/11/2026	32.53	33.42	31.90	33.23	+4.23%	781,536
09/10/2026	32.45	32.52	31.75	31.88	-2.82%	797,656
09/09/2026	32.88	33.28	32.43	32.81	-0.68%	1,036,944
09/08/2026	35.00	35.00	32.83	33.03	-6.48%	1,027,669
09/04/2026	35.34	35.88	34.76	35.32	-2.00%	556,829
09/03/2026	36.45	37.43	35.30	36.04	+1.69%	593,230
09/02/2026	34.36	35.88	34.36	35.44	+3.14%	671,295
09/01/2026	35.20	35.39	34.08	34.36	-4.00%	666,880
08/31/2026	36.45	36.91	35.72	35.79	-2.24%	862,775
08/28/2026	36.44	37.65	36.27	36.61	+0.72%	660,914
08/27/2026	36.04	36.52	35.27	36.35	+1.03%	693,218
08/26/2026	36.87	37.35	35.97	35.98	-2.99%	501,877
08/25/2026	38.43	38.45	36.93	37.09	-2.27%	839,850
08/24/2026	37.00	38.12	36.55	37.95	+3.18%	913,367
08/21/2026	36.88	37.34	36.20	36.78	+0.57%	907,749
08/20/2026	37.27	37.30	35.91	36.57	-2.32%	1,092,631
08/19/2026	35.73	38.15	35.56	37.44	+6.12%	1,311,785
08/18/2026	34.64	35.74	34.44	35.28	+2.80%	1,216,993
08/17/2026	34.93	34.93	33.91	34.32	-2.39%	1,454,391
08/14/2026	36.34	36.62	34.93	35.16	-2.95%	1,047,998
08/13/2026	33.91	36.54	33.36	36.23	+8.18%	1,297,940
08/12/2026	33.87	34.30	32.79	33.49	-2.26%	1,333,221
08/11/2026	33.69	35.10	33.15	34.27	+0.57%	1,204,805
08/10/2026	33.79	34.69	33.08	34.07	+0.35%	1,255,667
08/07/2026	34.23	35.08	33.38	33.95	+0.56%	1,394,605
08/06/2026	31.12	33.83	30.57	33.76	-8.48%	3,356,600
08/05/2026	37.05	37.59	36.57	36.89	-0.38%	1,399,442
08/05/2026	$0.52 Earnings
08/04/2026	35.45	37.09	35.45	37.03	+3.44%	1,142,046
08/03/2026	35.12	36.17	34.83	35.80	+3.20%	1,183,477
07/31/2026	33.36	34.83	33.36	34.69	+1.88%	2,936,910
07/30/2026	33.80	34.07	32.39	34.05	-0.79%	1,628,926
07/29/2026	32.83	35.07	32.56	34.32	+1.51%	2,247,335
07/28/2026	32.04	33.88	32.04	33.81	+5.69%	1,398,815
07/27/2026	31.35	32.76	31.35	31.99	+4.27%	768,622
07/24/2026	29.91	31.10	29.59	30.68	+3.79%	1,087,748
07/23/2026	31.12	31.22	29.35	29.56	-5.71%	1,169,055
07/22/2026	31.85	32.05	30.98	31.35	-1.42%	880,793
07/21/2026	32.16	32.85	31.47	31.80	-3.17%	1,008,373
07/20/2026	33.30	33.68	32.34	32.84	-2.58%	1,005,709
07/17/2026	33.79	34.18	32.89	33.71	-0.82%	907,092
07/16/2026	34.31	34.46	33.33	33.99	+0.74%	918,843
07/15/2026	32.32	34.07	32.32	33.74	+6.10%	1,077,233
07/14/2026	31.50	32.60	31.32	31.80	-0.44%	1,196,165
07/13/2026	32.00	32.72	31.30	31.94	-0.19%	772,946
07/10/2026	33.75	34.22	31.92	32.00	-3.64%	589,813
07/09/2026	31.64	33.36	31.62	33.21	+3.36%	969,093
07/08/2026	32.74	32.80	31.31	32.13	-1.71%	860,930
07/07/2026	33.82	34.12	32.62	32.69	-0.79%	1,186,373
07/06/2026	33.33	33.55	32.73	32.95	-1.41%	1,280,710
07/02/2026	33.01	33.70	32.66	33.42	+2.36%	1,417,403
07/01/2026	31.50	33.42	31.50	32.65	+4.08%	1,415,030
06/30/2026	30.54	31.51	29.82	31.37	-0.06%	1,333,401
06/29/2026	31.50	31.50	30.70	31.39	+0.67%	1,057,639
06/26/2026	29.18	31.28	29.18	31.18	+7.00%	1,549,152