Zillow Group, Inc. (ZG)
NASDAQ: ZG · Real-Time Price · USD
45.14
-0.83 (-1.81%)
At close: Mar 9, 2026, 4:00 PM EDT
45.64
+0.50 (1.11%)
After-hours: Mar 9, 2026, 5:34 PM EDT
Zillow Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.24 | 45.28 | 43.83 | 45.11 | - | -1.87% | 1,302,492 |
| Mar 6, 2026 | 46.16 | 46.43 | 45.02 | 45.97 | 45.97 | -2.21% | 949,774 |
| Mar 5, 2026 | 47.02 | 49.24 | 46.59 | 47.01 | 47.01 | 1.97% | 1,606,020 |
| Mar 4, 2026 | 45.50 | 46.98 | 45.18 | 46.10 | 46.10 | 1.27% | 1,073,388 |
| Mar 3, 2026 | 42.50 | 46.46 | 42.50 | 45.52 | 45.52 | 4.16% | 1,136,255 |
| Mar 2, 2026 | 43.42 | 44.35 | 42.88 | 43.70 | 43.70 | -2.46% | 1,161,846 |
| Feb 27, 2026 | 46.15 | 46.15 | 44.18 | 44.80 | 44.80 | -3.70% | 1,793,381 |
| Feb 26, 2026 | 45.60 | 47.25 | 45.56 | 46.52 | 46.52 | 2.40% | 971,315 |
| Feb 25, 2026 | 43.98 | 45.69 | 42.94 | 45.43 | 45.43 | 3.63% | 1,140,296 |
| Feb 24, 2026 | 42.74 | 44.02 | 41.90 | 43.84 | 43.84 | 2.41% | 1,044,188 |
| Feb 23, 2026 | 44.97 | 45.63 | 42.56 | 42.81 | 42.81 | -5.75% | 1,205,291 |
| Feb 20, 2026 | 45.42 | 47.24 | 44.98 | 45.42 | 45.42 | -0.26% | 1,236,677 |
| Feb 19, 2026 | 44.60 | 45.55 | 44.30 | 45.54 | 45.54 | 1.38% | 1,178,862 |
| Feb 18, 2026 | 43.91 | 45.23 | 43.74 | 44.92 | 44.92 | 2.11% | 1,654,588 |
| Feb 17, 2026 | 43.78 | 44.81 | 42.55 | 43.99 | 43.99 | 1.59% | 2,587,333 |
| Feb 13, 2026 | 44.19 | 44.71 | 42.25 | 43.30 | 43.30 | -0.92% | 3,373,051 |
| Feb 12, 2026 | 45.76 | 46.25 | 43.22 | 43.70 | 43.70 | -3.10% | 2,659,188 |
| Feb 11, 2026 | 51.30 | 52.27 | 43.80 | 45.10 | 45.10 | -17.13% | 3,107,022 |
| Feb 10, 2026 | 54.09 | 55.85 | 54.09 | 54.42 | 54.42 | 0.89% | 1,389,517 |
| Feb 9, 2026 | 54.22 | 54.78 | 53.75 | 53.94 | 53.94 | -1.03% | 1,110,037 |
| Feb 6, 2026 | 53.71 | 57.14 | 53.40 | 54.50 | 54.50 | 1.45% | 1,493,429 |
| Feb 5, 2026 | 56.39 | 57.46 | 53.37 | 53.72 | 53.72 | -5.19% | 1,151,541 |
| Feb 4, 2026 | 59.04 | 59.04 | 55.76 | 56.66 | 56.66 | -3.48% | 2,209,009 |
| Feb 3, 2026 | 61.47 | 62.11 | 58.51 | 58.70 | 58.70 | -4.94% | 1,716,099 |
| Feb 2, 2026 | 62.29 | 63.22 | 61.64 | 61.75 | 61.75 | -0.79% | 528,259 |
| Jan 30, 2026 | 64.50 | 64.83 | 61.84 | 62.24 | 62.24 | -4.55% | 591,133 |
| Jan 29, 2026 | 65.98 | 66.23 | 63.85 | 65.21 | 65.21 | 0.32% | 388,570 |
| Jan 28, 2026 | 65.68 | 66.45 | 64.89 | 65.00 | 65.00 | -1.11% | 331,636 |
| Jan 27, 2026 | 69.00 | 69.29 | 65.54 | 65.73 | 65.73 | -3.85% | 413,874 |
| Jan 26, 2026 | 67.34 | 68.85 | 67.34 | 68.36 | 68.36 | 1.52% | 369,951 |
| Jan 23, 2026 | 67.84 | 68.29 | 66.15 | 67.34 | 67.34 | -0.90% | 513,071 |
| Jan 22, 2026 | 65.47 | 68.14 | 65.00 | 67.95 | 67.95 | 5.19% | 642,258 |
| Jan 21, 2026 | 66.07 | 66.12 | 63.50 | 64.59 | 64.59 | -0.72% | 1,153,170 |
| Jan 20, 2026 | 66.57 | 66.57 | 64.57 | 65.06 | 65.06 | -3.84% | 400,457 |
| Jan 16, 2026 | 67.20 | 69.54 | 66.90 | 67.66 | 67.66 | 0.73% | 432,671 |
| Jan 15, 2026 | 67.13 | 67.40 | 66.07 | 67.17 | 67.17 | 0.57% | 743,619 |
| Jan 14, 2026 | 68.87 | 68.87 | 66.06 | 66.79 | 66.79 | -1.49% | 987,209 |
| Jan 13, 2026 | 67.14 | 67.89 | 66.29 | 67.80 | 67.80 | 0.98% | 712,138 |
| Jan 12, 2026 | 66.94 | 67.50 | 65.64 | 67.14 | 67.14 | -0.03% | 665,722 |
| Jan 9, 2026 | 68.40 | 71.13 | 67.09 | 67.16 | 67.16 | -2.01% | 815,800 |
| Jan 8, 2026 | 66.74 | 68.98 | 65.87 | 68.54 | 68.54 | 1.65% | 866,968 |
| Jan 7, 2026 | 66.64 | 69.31 | 64.37 | 67.43 | 67.43 | 2.35% | 1,267,295 |
| Jan 6, 2026 | 65.32 | 66.21 | 63.59 | 65.88 | 65.88 | 0.26% | 662,390 |
| Jan 5, 2026 | 65.62 | 67.83 | 65.57 | 65.71 | 65.71 | 0.15% | 641,202 |
| Jan 2, 2026 | 68.23 | 68.70 | 65.59 | 65.61 | 65.61 | -3.84% | 583,817 |
| Dec 31, 2025 | 69.20 | 69.67 | 68.17 | 68.23 | 68.23 | -1.60% | 1,111,451 |
| Dec 30, 2025 | 69.68 | 70.20 | 69.04 | 69.34 | 69.34 | -0.84% | 971,053 |
| Dec 29, 2025 | 69.50 | 70.18 | 68.92 | 69.93 | 69.93 | 0.49% | 818,687 |
| Dec 26, 2025 | 68.74 | 69.75 | 68.74 | 69.59 | 69.59 | 1.07% | 732,805 |
| Dec 24, 2025 | 68.10 | 69.73 | 68.10 | 68.85 | 68.85 | 1.00% | 602,279 |
| Dec 23, 2025 | 67.79 | 68.38 | 67.40 | 68.17 | 68.17 | 0.31% | 836,051 |
| Dec 22, 2025 | 67.71 | 69.49 | 67.26 | 67.96 | 67.96 | -0.01% | 914,778 |
| Dec 19, 2025 | 66.20 | 68.31 | 66.20 | 67.97 | 67.97 | 2.07% | 1,007,238 |
| Dec 18, 2025 | 68.37 | 69.28 | 65.95 | 66.59 | 66.59 | -1.41% | 1,080,241 |
| Dec 17, 2025 | 68.85 | 69.75 | 67.51 | 67.54 | 67.54 | -2.00% | 1,199,455 |
| Dec 16, 2025 | 66.87 | 70.08 | 66.87 | 68.92 | 68.92 | 3.38% | 1,529,509 |
| Dec 15, 2025 | 67.00 | 67.80 | 63.15 | 66.67 | 66.67 | -7.90% | 2,849,291 |
| Dec 12, 2025 | 73.53 | 73.90 | 71.62 | 72.38 | 72.38 | -1.43% | 728,457 |
| Dec 11, 2025 | 73.62 | 74.80 | 73.00 | 73.43 | 73.43 | 0.11% | 393,925 |
| Dec 10, 2025 | 72.39 | 73.78 | 71.28 | 73.35 | 73.35 | 1.38% | 549,108 |
| Dec 9, 2025 | 70.00 | 72.60 | 69.99 | 72.35 | 72.35 | 2.70% | 395,736 |
| Dec 8, 2025 | 71.89 | 71.98 | 69.98 | 70.45 | 70.45 | -2.00% | 305,692 |
| Dec 5, 2025 | 73.37 | 73.70 | 71.41 | 71.89 | 71.89 | -2.02% | 402,087 |
| Dec 4, 2025 | 73.87 | 74.15 | 72.34 | 73.37 | 73.37 | -0.68% | 339,848 |
| Dec 3, 2025 | 70.99 | 74.22 | 70.56 | 73.87 | 73.87 | 5.26% | 522,826 |
| Dec 2, 2025 | 71.83 | 72.09 | 70.09 | 70.18 | 70.18 | -1.96% | 431,051 |
| Dec 1, 2025 | 71.14 | 72.46 | 70.85 | 71.58 | 71.58 | -1.06% | 372,958 |
| Nov 28, 2025 | 72.39 | 72.67 | 71.88 | 72.35 | 72.35 | -0.23% | 332,432 |
| Nov 26, 2025 | 71.93 | 73.15 | 71.48 | 72.52 | 72.52 | 0.39% | 340,621 |
| Nov 25, 2025 | 70.93 | 72.38 | 70.35 | 72.24 | 72.24 | 2.37% | 744,314 |
| Nov 24, 2025 | 69.98 | 70.82 | 69.64 | 70.57 | 70.57 | 0.84% | 723,965 |
| Nov 21, 2025 | 66.18 | 70.26 | 66.18 | 69.98 | 69.98 | 6.50% | 1,236,568 |
| Nov 20, 2025 | 67.53 | 68.61 | 65.58 | 65.71 | 65.71 | -1.71% | 836,425 |
| Nov 19, 2025 | 66.10 | 67.66 | 65.94 | 66.85 | 66.85 | 1.36% | 698,653 |
| Nov 18, 2025 | 66.49 | 67.39 | 65.57 | 65.95 | 65.95 | -1.71% | 834,558 |
| Nov 17, 2025 | 67.30 | 68.21 | 66.09 | 67.10 | 67.10 | -0.16% | 821,068 |
| Nov 14, 2025 | 67.73 | 68.71 | 66.95 | 67.21 | 67.21 | -2.14% | 908,263 |
| Nov 13, 2025 | 69.05 | 70.22 | 68.36 | 68.68 | 68.68 | -1.86% | 874,767 |
| Nov 12, 2025 | 71.80 | 71.80 | 68.35 | 69.98 | 69.98 | -2.63% | 995,103 |
| Nov 11, 2025 | 70.94 | 72.10 | 70.47 | 71.87 | 71.87 | 1.48% | 681,589 |
| Nov 10, 2025 | 71.00 | 71.98 | 69.96 | 70.82 | 70.82 | 0.01% | 611,678 |
| Nov 7, 2025 | 69.19 | 71.06 | 69.13 | 70.81 | 70.81 | 1.55% | 841,097 |
| Nov 6, 2025 | 70.27 | 70.59 | 68.94 | 69.73 | 69.73 | -0.57% | 614,310 |
| Nov 5, 2025 | 69.95 | 70.96 | 69.75 | 70.13 | 70.13 | 0.30% | 446,277 |
| Nov 4, 2025 | 70.58 | 71.04 | 69.87 | 69.92 | 69.92 | -2.13% | 639,590 |
| Nov 3, 2025 | 70.52 | 73.32 | 70.28 | 71.44 | 71.44 | -0.13% | 886,581 |
| Oct 31, 2025 | 69.96 | 72.08 | 66.65 | 71.53 | 71.53 | 4.04% | 1,146,771 |
| Oct 30, 2025 | 68.91 | 70.84 | 68.37 | 68.75 | 68.75 | -0.17% | 978,674 |
| Oct 29, 2025 | 71.95 | 71.95 | 68.75 | 68.87 | 68.87 | -5.44% | 570,551 |
| Oct 28, 2025 | 73.51 | 73.98 | 72.45 | 72.83 | 72.83 | -1.77% | 315,952 |
| Oct 27, 2025 | 74.37 | 75.17 | 73.74 | 74.14 | 74.14 | -0.18% | 619,156 |
| Oct 24, 2025 | 75.46 | 76.32 | 74.19 | 74.27 | 74.27 | -0.42% | 535,378 |
| Oct 23, 2025 | 73.99 | 74.88 | 72.75 | 74.58 | 74.58 | 0.80% | 398,602 |
| Oct 22, 2025 | 73.27 | 74.28 | 72.27 | 73.99 | 73.99 | 0.39% | 620,086 |
| Oct 21, 2025 | 71.10 | 74.45 | 71.04 | 73.70 | 73.70 | 3.13% | 585,624 |
| Oct 20, 2025 | 70.29 | 71.62 | 70.25 | 71.46 | 71.46 | 2.35% | 512,923 |
| Oct 17, 2025 | 69.85 | 70.02 | 68.18 | 69.82 | 69.82 | -1.12% | 388,195 |
| Oct 16, 2025 | 70.00 | 71.94 | 70.00 | 70.61 | 70.61 | 0.93% | 623,513 |
| Oct 15, 2025 | 69.98 | 70.23 | 68.69 | 69.96 | 69.96 | 0.65% | 537,965 |
| Oct 14, 2025 | 66.70 | 70.00 | 66.53 | 69.51 | 69.51 | 3.79% | 648,996 |