NASDAQ : Z
Zillow Group, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 30.99 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 7.02B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zillow Group, Inc. (Z) closed at 32.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 31.35 | 31.69 | 31.35 | 32.89 | 276,828 | +6.23% |
| 2026-10-30 | 31.22 | 31.525 | 30.36 | 30.96 | 3,593,402 | -0.10% |
| 2026-10-29 | 30.97 | 31.3 | 30.4 | 30.99 | 3,871,509 | +0.71% |
| 2026-10-28 | 31.94 | 32.05 | 30.53 | 30.77 | 5,063,706 | -3.99% |
| 2026-10-27 | 32.22 | 32.33 | 31.79 | 32.05 | 2,154,048 | -1.75% |
| 2026-10-26 | 33 | 33.101 | 31.955 | 32.62 | 2,331,115 | -1.09% |
| 2026-10-23 | 33.46 | 34.02 | 32.645 | 32.98 | 2,779,945 | -2.94% |
| 2026-10-22 | 31.5 | 34.59 | 31.01 | 33.98 | 6,119,147 | +8.53% |
| 2026-10-21 | 32.22 | 32.4 | 31.1 | 31.31 | 3,182,210 | -2.88% |
| 2026-10-20 | 30.995 | 32.275 | 30.785 | 32.24 | 3,384,601 | +4.81% |
| 2026-10-19 | 30.6 | 30.92 | 30.21 | 30.76 | 2,447,862 | -0.19% |
| 2026-10-16 | 31.32 | 31.97 | 30.42 | 30.82 | 5,386,056 | -2.03% |
| 2026-10-15 | 28.99 | 31.56 | 28.94 | 31.46 | 13,197,330 | +11.05% |
| 2026-10-14 | 27.36 | 28.375 | 26.905 | 28.33 | 4,621,563 | +1.29% |
| 2026-10-13 | 27.89 | 28.25 | 27.5 | 27.97 | 4,062,871 | +0.47% |
| 2026-10-12 | 28.87 | 29.02 | 27.83 | 27.84 | 4,744,885 | -4.03% |
| 2026-10-09 | 29.31 | 29.445 | 28.42 | 29.01 | 4,400,929 | -0.55% |
| 2026-10-08 | 27.01 | 29.28 | 27.01 | 29.17 | 9,138,765 | +6.93% |
| 2026-10-07 | 27.45 | 27.66 | 26.955 | 27.28 | 2,851,038 | -1.52% |
| 2026-10-06 | 27.49 | 28.16 | 27.28 | 27.7 | 2,691,719 | +1.06% |
| 2026-10-05 | 27.5 | 27.9 | 27.2 | 27.41 | 2,446,836 | +0.00% |
| 2026-10-02 | 28.1 | 28.25 | 27.35 | 27.41 | 3,272,734 | -1.23% |
| 2026-10-01 | 27.67 | 28.065 | 26.67 | 27.75 | 4,514,388 | +2.29% |
| 2026-09-30 | 27.41 | 27.57 | 26.93 | 27.13 | 4,160,201 | -0.77% |
| 2026-09-29 | 27.5 | 27.66 | 27.02 | 27.34 | 6,774,666 | -0.36% |
| 2026-09-28 | 28.24 | 28.29 | 27.2 | 27.44 | 5,009,123 | -3.48% |
| 2026-09-25 | 28.26 | 28.82 | 28.11 | 28.43 | 4,349,717 | +1.03% |
| 2026-09-24 | 28.83 | 29.2 | 27.64 | 28.14 | 6,643,591 | -1.78% |
| 2026-09-23 | 30.57 | 30.905 | 28.6 | 28.65 | 7,428,237 | -7.43% |
| 2026-09-22 | 31.47 | 31.59 | 30.1 | 30.95 | 3,654,789 | +0.98% |
| 2026-09-21 | 30 | 30.85 | 29.83 | 30.65 | 3,245,539 | +2.82% |
| 2026-09-18 | 29.965 | 30.64 | 29.73 | 29.81 | 6,536,875 | -0.96% |
| 2026-09-17 | 31.765 | 31.78 | 30.02 | 30.1 | 4,178,079 | -3.86% |
| 2026-09-16 | 32.31 | 32.38 | 31.03 | 31.31 | 3,875,393 | -3.72% |
| 2026-09-15 | 32.89 | 33.055 | 32.1 | 32.52 | 1,761,948 | -1.99% |
| 2026-09-14 | 32.69 | 33.54 | 32.51 | 33.18 | 2,431,685 | +2.09% |
| 2026-09-11 | 31.65 | 32.66 | 31.2 | 32.5 | 2,933,510 | +4.00% |
| 2026-09-10 | 31.73 | 31.943 | 31.05 | 31.25 | 3,988,389 | -2.77% |
| 2026-09-09 | 32.22 | 32.665 | 31.82 | 32.14 | 2,942,496 | -0.68% |
| 2026-09-08 | 33.72 | 34.375 | 32.25 | 32.36 | 5,125,755 | -6.45% |
| 2026-09-04 | 34.81 | 35 | 34.04 | 34.59 | 3,785,137 | -2.12% |
| 2026-09-03 | 35.71 | 36.54 | 34.43 | 35.34 | 2,741,087 | +2.20% |
| 2026-09-02 | 33.56 | 34.99 | 33.47 | 34.58 | 2,652,227 | +3.38% |
| 2026-09-01 | 34.2 | 34.583 | 33.12 | 33.45 | 3,693,827 | -4.32% |
| 2026-08-31 | 35.27 | 35.64 | 34.8 | 34.96 | 3,059,163 | -1.96% |
| 2026-08-28 | 35.65 | 36.83 | 35.32 | 35.66 | 2,689,011 | +0.65% |
| 2026-08-27 | 35.13 | 35.58 | 34.21 | 35.43 | 4,338,514 | +1.37% |
| 2026-08-26 | 36.1 | 36.37 | 34.93 | 34.95 | 2,297,918 | -3.16% |
| 2026-08-25 | 37.48 | 37.58 | 35.93 | 36.09 | 3,426,568 | -2.59% |
| 2026-08-24 | 35.67 | 37.15 | 35.65 | 37.05 | 3,164,990 | +3.26% |
| 2026-08-21 | 35.84 | 36.485 | 35.34 | 35.88 | 1,885,219 | +0.45% |
| 2026-08-20 | 35.78 | 36.365 | 35.08 | 35.72 | 2,212,169 | -2.35% |
| 2026-08-19 | 35.26 | 37.41 | 35.26 | 36.58 | 3,548,693 | +5.81% |
| 2026-08-18 | 34.42 | 35.135 | 34.04 | 34.57 | 3,352,737 | +2.52% |
| 2026-08-17 | 34.6 | 34.61 | 33.41 | 33.72 | 5,039,359 | -3.05% |
| 2026-08-14 | 35.965 | 36.32 | 34.52 | 34.78 | 2,774,720 | -3.17% |
| 2026-08-13 | 33.76 | 36.22 | 33.105 | 35.92 | 4,655,666 | +8.00% |
| 2026-08-12 | 33.75 | 34.4 | 32.69 | 33.26 | 2,906,181 | -2.58% |
| 2026-08-11 | 33.09 | 34.84 | 32.5 | 34.14 | 3,482,713 | +1.16% |
| 2026-08-10 | 33.4 | 34.5 | 32.725 | 33.75 | 4,154,192 | +0.42% |
| 2026-08-07 | 33.48 | 34.63 | 32.995 | 33.61 | 4,930,899 | +0.54% |
| 2026-08-06 | 30.81 | 33.54 | 29.86 | 33.43 | 11,515,624 | -7.40% |
| 2026-08-05 | 36.32 | 36.84 | 35.83 | 36.1 | 4,764,748 | -0.50% |
| 2026-08-04 | 34.89 | 36.36 | 34.7 | 36.28 | 2,830,378 | +3.30% |
| 2026-08-03 | 34.615 | 35.53 | 34.22 | 35.12 | 3,336,137 | +3.11% |
| 2026-07-31 | 33.68 | 34.22 | 33.2 | 34.06 | 4,396,837 | +1.04% |
| 2026-07-30 | 33.21 | 33.78 | 32.11 | 33.71 | 3,341,597 | -0.85% |
| 2026-07-29 | 32.23 | 34.8 | 32 | 34 | 3,614,124 | +0.97% |
| 2026-07-28 | 32.26 | 34 | 32.15 | 33.675 | 2,878,870 | +5.23% |
| 2026-07-27 | 31.39 | 32.75 | 31.39 | 32 | 2,688,800 | +4.03% |
| 2026-07-24 | 29.7 | 31.105 | 29.58 | 30.76 | 3,811,647 | +3.99% |
| 2026-07-23 | 31.14 | 31.245 | 29.385 | 29.58 | 4,139,931 | -5.68% |
| 2026-07-22 | 32.15 | 32.28 | 31.105 | 31.36 | 2,484,750 | -1.54% |
| 2026-07-21 | 32.36 | 33.03 | 31.67 | 31.85 | 2,713,674 | -3.57% |
| 2026-07-20 | 33.89 | 33.945 | 32.6 | 33.03 | 3,479,100 | -2.58% |
| 2026-07-17 | 33.63 | 34.34 | 33.05 | 33.905 | 3,005,457 | -0.51% |
| 2026-07-16 | 34.22 | 34.4 | 33.33 | 34.08 | 2,748,785 | +0.69% |
| 2026-07-15 | 32.69 | 34.125 | 32.64 | 33.845 | 3,829,017 | +6.23% |
| 2026-07-14 | 31.82 | 32.55 | 31.5 | 31.86 | 2,722,315 | -1.03% |
| 2026-07-13 | 31.84 | 33.02 | 31.46 | 32.19 | 2,892,601 | +0.00% |
| 2026-07-10 | 33.84 | 34.46 | 32.125 | 32.19 | 2,597,780 | -3.74% |
| 2026-07-09 | 31.86 | 33.6 | 31.75 | 33.44 | 3,936,923 | +3.63% |
| 2026-07-08 | 32.33 | 32.9 | 31.36 | 32.27 | 3,792,454 | -1.56% |
| 2026-07-07 | 34.08 | 34.395 | 32.67 | 32.78 | 3,177,506 | -0.55% |
| 2026-07-06 | 33.215 | 33.81 | 32.95 | 32.96 | 4,210,655 | -1.41% |
| 2026-07-02 | 33.43 | 33.95 | 32.87 | 33.43 | 4,114,510 | +1.24% |
| 2026-07-01 | 32.04 | 33.82 | 31.76 | 33.02 | 6,266,250 | +4.76% |
| 2026-06-30 | 31.14 | 31.725 | 29.915 | 31.52 | 4,283,127 | +0.45% |
| 2026-06-29 | 31.55 | 31.55 | 30.695 | 31.38 | 3,209,280 | +0.74% |
| 2026-06-26 | 29.42 | 31.26 | 29.42 | 31.15 | 4,939,177 | +5.92% |
| 2026-06-25 | 30.54 | 30.68 | 29.23 | 29.41 | 5,275,602 | -3.70% |
| 2026-06-24 | 30.62 | 31.83 | 30.45 | 30.54 | 3,744,617 | +0.13% |
| 2026-06-23 | 30.62 | 31.11 | 30.08 | 30.5 | 3,410,054 | +0.63% |
| 2026-06-22 | 31.57 | 32.43 | 30.22 | 30.31 | 4,633,671 | -5.61% |
| 2026-06-18 | 32.09 | 32.54 | 31.48 | 32.11 | 5,399,568 | +0.31% |
| 2026-06-17 | 33.25 | 34.52 | 31.97 | 32.01 | 4,626,114 | -3.76% |
| 2026-06-16 | 32.18 | 33.35 | 31.83 | 33.26 | 6,596,166 | +2.78% |
| 2026-06-15 | 32.6 | 34.11 | 31.83 | 32.36 | 5,461,412 | +1.03% |
| 2026-06-12 | 32.1 | 32.92 | 31.5 | 32.03 | 5,524,102 | -2.05% |
| 2026-06-11 | 33.57 | 33.875 | 31.485 | 32.7 | 11,267,884 | -3.63% |
| 2026-06-10 | 35.24 | 35.67 | 33.91 | 33.93 | 4,338,197 | -4.29% |
| 2026-06-09 | 34.79 | 36.16 | 34.655 | 35.45 | 4,461,743 | +1.90% |
| 2026-06-08 | 35.11 | 35.34 | 34.16 | 34.79 | 4,057,431 | -0.77% |
| 2026-06-05 | 35.87 | 36.54 | 34.89 | 35.06 | 3,328,623 | -2.39% |
| 2026-06-04 | 36.36 | 36.99 | 35.51 | 35.92 | 4,955,892 | +1.15% |
| 2026-06-03 | 36.24 | 36.24 | 34.37 | 35.51 | 4,956,951 | -2.36% |
| 2026-06-02 | 36.035 | 37.24 | 34.95 | 36.37 | 3,914,256 | +0.33% |
| 2026-06-01 | 35.37 | 36.475 | 34.64 | 36.25 | 4,486,723 | +3.57% |
| 2026-05-29 | 35.53 | 35.77 | 34.75 | 35 | 19,070,463 | -1.24% |
| 2026-05-28 | 35.76 | 35.91 | 35.31 | 35.44 | 3,530,652 | -1.69% |
| 2026-05-27 | 35.79 | 37.64 | 35.7 | 36.05 | 3,390,351 | +0.87% |
| 2026-05-26 | 36.01 | 36.96 | 35.59 | 35.74 | 3,807,287 | -1.65% |
| 2026-05-22 | 36.54 | 37.12 | 35.8 | 36.34 | 2,902,164 | -1.12% |
| 2026-05-21 | 35.97 | 36.77 | 35.22 | 36.75 | 4,808,250 | +0.77% |
| 2026-05-20 | 35.74 | 36.54 | 34.7 | 36.47 | 5,500,767 | +1.31% |
| 2026-05-19 | 37.495 | 38.08 | 35.76 | 36 | 4,170,059 | -3.15% |
| 2026-05-18 | 37.415 | 39.325 | 36.91 | 37.17 | 4,278,067 | -1.30% |
| 2026-05-15 | 37.23 | 38.175 | 36.76 | 37.66 | 3,076,702 | +0.78% |
| 2026-05-14 | 38.635 | 39.04 | 37.3 | 37.37 | 3,777,859 | -3.01% |
| 2026-05-13 | 39.11 | 39.64 | 37.86 | 38.53 | 3,669,992 | -2.78% |