Zillow Group, Inc. (Z)
NASDAQ: Z · Real-Time Price · USD
44.76
-0.83 (-1.82%)
At close: Apr 28, 2026, 4:00 PM EDT
44.60
-0.16 (-0.36%)
After-hours: Apr 28, 2026, 6:20 PM EDT
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.98 | 46.44 | 44.32 | 44.76 | 44.76 | -1.82% | 2,029,082 |
| Apr 27, 2026 | 45.16 | 46.33 | 45.16 | 45.59 | 45.59 | 0.40% | 1,749,984 |
| Apr 24, 2026 | 44.57 | 45.75 | 44.30 | 45.41 | 45.41 | 2.04% | 3,642,514 |
| Apr 23, 2026 | 45.78 | 46.20 | 43.64 | 44.50 | 44.50 | -3.34% | 2,545,427 |
| Apr 22, 2026 | 46.66 | 46.87 | 45.37 | 46.04 | 46.04 | -0.28% | 2,456,602 |
| Apr 21, 2026 | 47.87 | 48.44 | 46.08 | 46.17 | 46.17 | -2.39% | 3,008,551 |
| Apr 20, 2026 | 46.27 | 47.64 | 45.87 | 47.30 | 47.30 | 0.94% | 2,852,168 |
| Apr 17, 2026 | 45.47 | 47.22 | 44.76 | 46.86 | 46.86 | 6.31% | 4,521,969 |
| Apr 16, 2026 | 43.96 | 44.61 | 43.28 | 44.08 | 44.08 | 1.33% | 2,035,414 |
| Apr 15, 2026 | 41.62 | 43.70 | 41.49 | 43.50 | 43.50 | 6.38% | 2,834,926 |
| Apr 14, 2026 | 41.39 | 42.80 | 40.68 | 40.89 | 40.89 | 0.99% | 2,341,796 |
| Apr 13, 2026 | 39.41 | 40.86 | 39.28 | 40.49 | 40.49 | 1.56% | 3,243,378 |
| Apr 10, 2026 | 40.63 | 41.06 | 39.44 | 39.87 | 39.87 | -1.87% | 2,705,847 |
| Apr 9, 2026 | 41.17 | 41.17 | 39.83 | 40.63 | 40.63 | -1.93% | 4,353,968 |
| Apr 8, 2026 | 43.19 | 43.76 | 41.33 | 41.43 | 41.43 | 1.57% | 3,960,519 |
| Apr 7, 2026 | 41.50 | 41.80 | 40.45 | 40.79 | 40.79 | -2.06% | 2,245,754 |
| Apr 6, 2026 | 40.67 | 41.75 | 40.67 | 41.65 | 41.65 | 2.59% | 2,405,758 |
| Apr 2, 2026 | 39.78 | 42.21 | 39.05 | 40.60 | 40.60 | 0.27% | 3,603,390 |
| Apr 1, 2026 | 41.75 | 42.00 | 39.97 | 40.49 | 40.49 | -2.15% | 4,509,076 |
| Mar 31, 2026 | 41.58 | 42.27 | 40.06 | 41.38 | 41.38 | 1.45% | 4,735,907 |
| Mar 30, 2026 | 40.87 | 41.75 | 40.52 | 40.79 | 40.79 | 0.87% | 3,533,214 |
| Mar 27, 2026 | 41.29 | 41.57 | 40.08 | 40.44 | 40.44 | -3.39% | 4,269,822 |
| Mar 26, 2026 | 43.15 | 44.64 | 41.86 | 41.86 | 41.86 | -3.99% | 3,039,788 |
| Mar 25, 2026 | 45.97 | 46.44 | 42.43 | 43.60 | 43.60 | -3.77% | 3,925,446 |
| Mar 24, 2026 | 44.31 | 45.49 | 43.06 | 45.31 | 45.31 | 1.09% | 5,704,858 |
| Mar 23, 2026 | 44.57 | 45.62 | 44.07 | 44.82 | 44.82 | 1.98% | 2,753,845 |
| Mar 20, 2026 | 45.30 | 45.54 | 43.64 | 43.95 | 43.95 | -3.49% | 5,935,254 |
| Mar 19, 2026 | 45.58 | 46.41 | 44.62 | 45.54 | 45.54 | -1.58% | 4,286,466 |
| Mar 18, 2026 | 44.57 | 46.49 | 44.23 | 46.27 | 46.27 | 2.30% | 5,747,617 |
| Mar 17, 2026 | 42.71 | 45.26 | 42.43 | 45.23 | 45.23 | 6.78% | 5,974,160 |
| Mar 16, 2026 | 43.06 | 43.70 | 42.29 | 42.36 | 42.36 | -1.26% | 3,662,138 |
| Mar 13, 2026 | 41.98 | 43.92 | 41.87 | 42.90 | 42.90 | 4.00% | 2,980,645 |
| Mar 12, 2026 | 44.23 | 45.50 | 41.14 | 41.25 | 41.25 | -8.13% | 4,646,876 |
| Mar 11, 2026 | 44.04 | 45.12 | 43.43 | 44.90 | 44.90 | 1.91% | 3,272,264 |
| Mar 10, 2026 | 45.14 | 45.40 | 43.27 | 44.06 | 44.06 | -2.63% | 3,400,315 |
| Mar 9, 2026 | 44.82 | 45.35 | 43.60 | 45.25 | 45.25 | -1.44% | 5,553,316 |
| Mar 6, 2026 | 45.94 | 46.02 | 44.64 | 45.91 | 45.91 | -1.61% | 3,708,258 |
| Mar 5, 2026 | 46.50 | 49.13 | 46.16 | 46.66 | 46.66 | 1.83% | 4,935,367 |
| Mar 4, 2026 | 45.00 | 46.80 | 45.00 | 45.82 | 45.82 | 1.30% | 3,681,845 |
| Mar 3, 2026 | 42.85 | 46.29 | 42.35 | 45.23 | 45.23 | 3.88% | 5,739,791 |
| Mar 2, 2026 | 43.10 | 44.27 | 42.67 | 43.54 | 43.54 | -2.42% | 3,966,858 |
| Feb 27, 2026 | 45.42 | 46.25 | 44.26 | 44.62 | 44.62 | -4.35% | 7,865,225 |
| Feb 26, 2026 | 45.74 | 47.31 | 45.65 | 46.65 | 46.65 | 2.96% | 3,747,272 |
| Feb 25, 2026 | 43.43 | 45.53 | 42.69 | 45.31 | 45.31 | 3.61% | 4,738,961 |
| Feb 24, 2026 | 42.55 | 43.83 | 41.91 | 43.73 | 43.73 | 2.10% | 4,864,432 |
| Feb 23, 2026 | 44.86 | 45.76 | 42.59 | 42.83 | 42.83 | -5.79% | 4,473,246 |
| Feb 20, 2026 | 45.52 | 47.31 | 44.97 | 45.46 | 45.46 | -0.20% | 5,060,754 |
| Feb 19, 2026 | 44.61 | 45.60 | 44.36 | 45.55 | 45.55 | 1.27% | 4,917,125 |
| Feb 18, 2026 | 43.73 | 45.24 | 43.51 | 44.98 | 44.98 | 2.30% | 6,719,282 |
| Feb 17, 2026 | 43.95 | 44.86 | 42.69 | 43.97 | 43.97 | 1.20% | 6,240,357 |
| Feb 13, 2026 | 44.31 | 45.29 | 42.50 | 43.45 | 43.45 | -0.84% | 10,828,416 |
| Feb 12, 2026 | 45.67 | 46.88 | 43.36 | 43.82 | 43.82 | -4.03% | 9,468,452 |
| Feb 11, 2026 | 52.04 | 53.00 | 44.02 | 45.66 | 45.66 | -16.54% | 17,270,903 |
| Feb 10, 2026 | 54.32 | 56.25 | 54.32 | 54.71 | 54.71 | 0.79% | 5,122,199 |
| Feb 9, 2026 | 54.63 | 55.25 | 54.12 | 54.28 | 54.28 | -1.26% | 3,951,225 |
| Feb 6, 2026 | 54.16 | 58.16 | 53.73 | 54.97 | 54.97 | 1.78% | 7,914,726 |
| Feb 5, 2026 | 56.53 | 57.71 | 53.61 | 54.01 | 54.01 | -4.47% | 5,008,341 |
| 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 |