Zillow Group, Inc. (Z)
NASDAQ: Z · Real-Time Price · USD
44.41
-1.50 (-3.27%)
Mar 9, 2026, 3:04 PM EDT - Market open
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.82 | 45.03 | 43.60 | 44.05 | - | -4.05% | 2,237,074 |
| Mar 6, 2026 | 45.94 | 46.02 | 44.64 | 45.91 | 45.91 | -1.61% | 3,659,285 |
| Mar 5, 2026 | 46.50 | 49.13 | 46.16 | 46.66 | 46.66 | 1.83% | 4,882,669 |
| Mar 4, 2026 | 45.00 | 46.80 | 45.00 | 45.82 | 45.82 | 1.30% | 3,633,508 |
| Mar 3, 2026 | 42.85 | 46.29 | 42.35 | 45.23 | 45.23 | 3.88% | 5,739,680 |
| Mar 2, 2026 | 43.10 | 44.27 | 42.67 | 43.54 | 43.54 | -2.42% | 3,958,566 |
| Feb 27, 2026 | 45.42 | 46.25 | 44.26 | 44.62 | 44.62 | -4.35% | 7,852,369 |
| Feb 26, 2026 | 45.74 | 47.31 | 45.65 | 46.65 | 46.65 | 2.96% | 3,665,396 |
| Feb 25, 2026 | 43.43 | 45.53 | 42.69 | 45.31 | 45.31 | 3.61% | 4,707,570 |
| Feb 24, 2026 | 42.55 | 43.83 | 41.91 | 43.73 | 43.73 | 2.10% | 4,807,084 |
| Feb 23, 2026 | 44.86 | 45.76 | 42.59 | 42.83 | 42.83 | -5.79% | 4,385,408 |
| Feb 20, 2026 | 45.52 | 47.31 | 44.97 | 45.46 | 45.46 | -0.20% | 4,050,161 |
| Feb 19, 2026 | 44.61 | 45.60 | 44.36 | 45.55 | 45.55 | 1.27% | 4,704,010 |
| Feb 18, 2026 | 43.73 | 45.24 | 43.51 | 44.98 | 44.98 | 2.30% | 6,539,383 |
| Feb 17, 2026 | 43.95 | 44.86 | 42.69 | 43.97 | 43.97 | 1.20% | 6,145,185 |
| Feb 13, 2026 | 44.31 | 45.29 | 42.50 | 43.45 | 43.45 | -0.84% | 10,771,163 |
| Feb 12, 2026 | 45.67 | 46.88 | 43.36 | 43.82 | 43.82 | -4.03% | 9,443,605 |
| Feb 11, 2026 | 52.04 | 53.00 | 44.02 | 45.66 | 45.66 | -16.54% | 16,474,914 |
| Feb 10, 2026 | 54.32 | 56.25 | 54.32 | 54.71 | 54.71 | 0.79% | 4,957,062 |
| Feb 9, 2026 | 54.63 | 55.25 | 54.12 | 54.28 | 54.28 | -1.26% | 3,775,422 |
| Feb 6, 2026 | 54.16 | 58.16 | 53.73 | 54.97 | 54.97 | 1.78% | 7,910,127 |
| Feb 5, 2026 | 56.53 | 57.71 | 53.61 | 54.01 | 54.01 | -4.47% | 5,007,818 |
| Feb 4, 2026 | 58.78 | 59.04 | 55.83 | 56.54 | 56.54 | -4.07% | 8,672,337 |
| Feb 3, 2026 | 62.52 | 62.78 | 58.72 | 58.94 | 58.94 | -5.73% | 5,481,031 |
| Feb 2, 2026 | 63.03 | 64.25 | 62.32 | 62.52 | 62.52 | -0.81% | 2,979,308 |
| Jan 30, 2026 | 65.82 | 65.83 | 62.66 | 63.03 | 63.03 | -4.73% | 2,417,630 |
| Jan 29, 2026 | 66.47 | 67.02 | 64.67 | 66.16 | 66.16 | 0.27% | 2,366,847 |
| Jan 28, 2026 | 67.17 | 67.39 | 65.82 | 65.98 | 65.98 | -0.96% | 1,858,415 |
| Jan 27, 2026 | 69.93 | 70.49 | 66.43 | 66.62 | 66.62 | -4.23% | 1,787,630 |
| Jan 26, 2026 | 68.61 | 69.85 | 68.02 | 69.57 | 69.57 | 2.30% | 2,441,348 |
| Jan 23, 2026 | 68.52 | 69.00 | 66.82 | 68.00 | 68.00 | -0.86% | 2,510,042 |
| Jan 22, 2026 | 65.73 | 68.77 | 65.00 | 68.59 | 68.59 | 5.65% | 3,186,544 |
| Jan 21, 2026 | 66.83 | 66.87 | 63.81 | 64.92 | 64.92 | -1.46% | 4,704,014 |
| Jan 20, 2026 | 67.10 | 67.44 | 65.32 | 65.88 | 65.88 | -3.87% | 3,338,244 |
| Jan 16, 2026 | 68.20 | 70.48 | 67.69 | 68.53 | 68.53 | 0.94% | 2,213,927 |
| Jan 15, 2026 | 68.18 | 68.23 | 66.80 | 67.89 | 67.89 | 0.50% | 1,636,816 |
| Jan 14, 2026 | 69.06 | 69.32 | 66.90 | 67.55 | 67.55 | -1.87% | 2,755,583 |
| Jan 13, 2026 | 67.88 | 68.88 | 67.06 | 68.84 | 68.84 | 0.98% | 2,664,083 |
| Jan 12, 2026 | 68.38 | 68.77 | 66.99 | 68.17 | 68.17 | -0.84% | 2,410,566 |
| Jan 9, 2026 | 71.00 | 72.53 | 68.68 | 68.75 | 68.75 | -1.72% | 4,740,654 |
| Jan 8, 2026 | 68.22 | 70.15 | 66.58 | 69.95 | 69.95 | 2.61% | 2,910,514 |
| Jan 7, 2026 | 67.24 | 70.00 | 64.75 | 68.17 | 68.17 | 2.39% | 4,595,048 |
| Jan 6, 2026 | 65.75 | 66.90 | 64.11 | 66.58 | 66.58 | 0.83% | 1,820,552 |
| Jan 5, 2026 | 66.05 | 68.30 | 65.92 | 66.03 | 66.03 | 0.17% | 3,058,927 |
| Jan 2, 2026 | 68.55 | 69.00 | 65.71 | 65.92 | 65.92 | -3.37% | 2,906,986 |
| Dec 31, 2025 | 69.14 | 69.39 | 68.16 | 68.22 | 68.22 | -1.64% | 2,233,633 |
| Dec 30, 2025 | 69.81 | 70.10 | 69.05 | 69.36 | 69.36 | -0.72% | 1,618,139 |
| Dec 29, 2025 | 69.81 | 70.39 | 69.19 | 69.86 | 69.86 | 0.07% | 1,313,142 |
| Dec 26, 2025 | 69.17 | 70.00 | 69.17 | 69.81 | 69.81 | 0.79% | 1,158,996 |
| Dec 24, 2025 | 68.66 | 70.25 | 68.66 | 69.26 | 69.26 | 0.77% | 930,783 |
| Dec 23, 2025 | 68.29 | 69.00 | 68.05 | 68.73 | 68.73 | 0.09% | 1,063,935 |
| Dec 22, 2025 | 68.87 | 70.35 | 68.14 | 68.67 | 68.67 | -0.42% | 2,311,869 |
| Dec 19, 2025 | 67.87 | 69.30 | 67.42 | 68.96 | 68.96 | 2.15% | 3,782,711 |
| Dec 18, 2025 | 69.96 | 70.37 | 66.75 | 67.51 | 67.51 | -1.83% | 4,564,880 |
| Dec 17, 2025 | 69.87 | 70.84 | 68.71 | 68.77 | 68.77 | -1.86% | 3,088,382 |
| Dec 16, 2025 | 68.33 | 71.46 | 68.33 | 70.07 | 70.07 | 2.47% | 3,688,450 |
| Dec 15, 2025 | 68.87 | 69.71 | 65.07 | 68.38 | 68.38 | -8.47% | 11,068,166 |
| Dec 12, 2025 | 75.89 | 76.34 | 73.96 | 74.71 | 74.71 | -1.41% | 1,987,844 |
| Dec 11, 2025 | 75.81 | 77.07 | 75.29 | 75.78 | 75.78 | 0.33% | 2,940,809 |
| Dec 10, 2025 | 74.46 | 76.15 | 73.56 | 75.53 | 75.53 | 1.26% | 1,875,501 |
| Dec 9, 2025 | 72.23 | 74.89 | 72.02 | 74.59 | 74.59 | 2.73% | 1,358,341 |
| Dec 8, 2025 | 73.93 | 74.20 | 72.00 | 72.61 | 72.61 | -1.93% | 1,570,434 |
| Dec 5, 2025 | 75.38 | 75.86 | 73.56 | 74.04 | 74.04 | -1.96% | 1,847,383 |
| Dec 4, 2025 | 75.85 | 76.31 | 74.39 | 75.52 | 75.52 | -0.64% | 1,211,740 |
| Dec 3, 2025 | 72.51 | 76.39 | 72.20 | 76.01 | 76.01 | 5.44% | 2,665,261 |
| Dec 2, 2025 | 74.00 | 74.23 | 71.94 | 72.09 | 72.09 | -1.96% | 1,767,992 |
| Dec 1, 2025 | 73.29 | 74.37 | 72.52 | 73.53 | 73.53 | -1.14% | 1,265,970 |
| Nov 28, 2025 | 74.30 | 74.52 | 73.74 | 74.38 | 74.38 | -0.08% | 1,198,366 |
| Nov 26, 2025 | 73.83 | 74.98 | 73.35 | 74.44 | 74.44 | 0.49% | 1,119,884 |
| Nov 25, 2025 | 72.25 | 74.17 | 71.74 | 74.08 | 74.08 | 3.15% | 2,058,423 |
| Nov 24, 2025 | 71.10 | 72.13 | 70.72 | 71.82 | 71.82 | 0.91% | 2,645,506 |
| Nov 21, 2025 | 67.51 | 71.46 | 67.51 | 71.17 | 71.17 | 6.21% | 3,914,417 |
| Nov 20, 2025 | 69.11 | 69.89 | 66.88 | 67.01 | 67.01 | -1.77% | 3,409,894 |
| Nov 19, 2025 | 67.41 | 68.99 | 67.41 | 68.22 | 68.22 | 1.34% | 2,008,387 |
| Nov 18, 2025 | 67.99 | 68.60 | 66.86 | 67.32 | 67.32 | -1.62% | 2,375,252 |
| Nov 17, 2025 | 68.39 | 69.65 | 67.49 | 68.43 | 68.43 | -0.54% | 2,274,310 |
| Nov 14, 2025 | 69.30 | 70.33 | 68.53 | 68.80 | 68.80 | -2.23% | 3,767,889 |
| Nov 13, 2025 | 71.30 | 72.10 | 70.15 | 70.37 | 70.37 | -2.30% | 5,833,313 |
| Nov 12, 2025 | 73.88 | 74.04 | 70.36 | 72.03 | 72.03 | -2.77% | 3,858,227 |
| Nov 11, 2025 | 72.96 | 74.31 | 72.58 | 74.08 | 74.08 | 1.41% | 1,666,059 |
| Nov 10, 2025 | 73.46 | 74.21 | 72.18 | 73.05 | 73.05 | 0.07% | 2,141,653 |
| Nov 7, 2025 | 72.06 | 73.30 | 71.39 | 73.00 | 73.00 | 0.97% | 2,369,930 |
| Nov 6, 2025 | 73.01 | 73.50 | 71.49 | 72.30 | 72.30 | -1.00% | 2,987,113 |
| Nov 5, 2025 | 73.17 | 74.10 | 72.60 | 73.03 | 73.03 | - | 2,259,675 |
| Nov 4, 2025 | 73.95 | 74.22 | 72.90 | 73.03 | 73.03 | -2.20% | 2,184,549 |
| Nov 3, 2025 | 74.41 | 76.80 | 73.58 | 74.67 | 74.67 | -0.41% | 3,785,890 |
| Oct 31, 2025 | 72.05 | 75.41 | 69.83 | 74.98 | 74.98 | 4.55% | 6,285,176 |
| Oct 30, 2025 | 71.47 | 73.74 | 71.27 | 71.72 | 71.72 | 0.28% | 4,046,014 |
| Oct 29, 2025 | 74.87 | 74.87 | 71.43 | 71.52 | 71.52 | -5.55% | 3,886,027 |
| Oct 28, 2025 | 76.71 | 76.93 | 75.17 | 75.72 | 75.72 | -1.35% | 1,910,361 |
| Oct 27, 2025 | 76.95 | 78.10 | 76.41 | 76.76 | 76.76 | -0.47% | 2,228,896 |
| Oct 24, 2025 | 79.00 | 79.40 | 77.09 | 77.12 | 77.12 | -1.18% | 2,412,932 |
| Oct 23, 2025 | 77.20 | 78.21 | 76.00 | 78.04 | 78.04 | 0.87% | 1,849,161 |
| Oct 22, 2025 | 76.93 | 77.77 | 75.72 | 77.37 | 77.37 | 0.05% | 2,226,478 |
| Oct 21, 2025 | 74.23 | 77.91 | 74.15 | 77.33 | 77.33 | 3.58% | 3,142,912 |
| Oct 20, 2025 | 73.51 | 74.81 | 73.30 | 74.66 | 74.66 | 2.33% | 2,329,537 |
| Oct 17, 2025 | 72.69 | 73.15 | 71.29 | 72.96 | 72.96 | -1.42% | 1,933,004 |
| Oct 16, 2025 | 73.46 | 75.28 | 73.42 | 74.01 | 74.01 | 1.11% | 3,144,303 |
| Oct 15, 2025 | 72.84 | 73.44 | 71.75 | 73.20 | 73.20 | 1.23% | 2,470,130 |
| Oct 14, 2025 | 69.23 | 72.87 | 69.20 | 72.31 | 72.31 | 3.66% | 2,250,194 |