Zillow Group, Inc. Class A ZG
NASDAQ · United States · Technology Services
$27.52-0.18 (-0.65%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.72 | +0.07% | $28.00 | $28.43 | $27.58 | 155.97K |
| 2026-09-30 | $27.70 | -1.11% | $28.25 | $28.29 | $27.59 | 1.14M |
| 2026-09-29 | $28.01 | -0.50% | $28.16 | $28.43 | $27.73 | 1.47M |
| 2026-09-28 | $28.15 | -3.92% | $29.31 | $29.31 | $27.91 | 1.07M |
| 2026-09-25 | $29.30 | +1.35% | $28.97 | $29.72 | $28.78 | 811.40K |
| 2026-09-24 | $28.91 | -1.50% | $29.58 | $29.94 | $28.37 | 1.17M |
| 2026-09-23 | $29.35 | -7.09% | $31.35 | $31.43 | $29.33 | 1.41M |
| 2026-09-22 | $31.59 | +1.48% | $31.91 | $32.23 | $30.64 | 1.23M |
| 2026-09-21 | $31.13 | +2.91% | $30.51 | $31.35 | $30.32 | 937.90K |
| 2026-09-18 | $30.25 | -1.34% | $30.53 | $31.15 | $30.20 | 1.60M |
| 2026-09-17 | $30.66 | -4.19% | $32.52 | $32.67 | $30.63 | 826.30K |
| 2026-09-16 | $32.00 | -3.56% | $32.94 | $32.95 | $31.76 | 1.07M |
| 2026-09-15 | $33.18 | -1.92% | $33.58 | $33.74 | $32.74 | 558.70K |
| 2026-09-14 | $33.83 | +1.81% | $33.57 | $34.18 | $33.16 | 957.90K |
| 2026-09-11 | $33.23 | +4.23% | $32.53 | $33.42 | $31.90 | 752.00K |
| 2026-09-10 | $31.88 | -2.83% | $32.45 | $32.52 | $31.75 | 797.60K |
| 2026-09-09 | $32.81 | -0.67% | $32.88 | $33.28 | $32.43 | 1.04M |
| 2026-09-08 | $33.03 | -6.48% | $35.00 | $35.00 | $32.83 | 1.03M |
| 2026-09-04 | $35.32 | -2.00% | $35.34 | $35.88 | $34.76 | 553.00K |
| 2026-09-03 | $36.04 | +1.69% | $36.45 | $37.43 | $35.30 | 593.20K |
| 2026-09-02 | $35.44 | +3.14% | $34.36 | $35.88 | $34.36 | 671.30K |
| 2026-09-01 | $34.36 | -4.00% | $35.20 | $35.39 | $34.08 | 666.90K |
| 2026-08-31 | $35.79 | -2.24% | $36.45 | $36.91 | $35.72 | 862.60K |
| 2026-08-28 | $36.61 | +0.72% | $36.44 | $37.65 | $36.27 | 660.90K |
| 2026-08-27 | $36.35 | +1.03% | $36.04 | $36.52 | $35.27 | 693.20K |
| 2026-08-26 | $35.98 | -2.99% | $36.87 | $37.35 | $35.97 | 501.90K |
| 2026-08-25 | $37.09 | -2.27% | $38.43 | $38.45 | $36.93 | 839.50K |
| 2026-08-24 | $37.95 | +3.18% | $37.00 | $38.12 | $36.55 | 913.30K |
| 2026-08-21 | $36.78 | +0.57% | $36.88 | $37.34 | $36.20 | 906.20K |
| 2026-08-20 | $36.57 | -2.32% | $37.27 | $37.30 | $35.91 | 1.09M |
| 2026-08-19 | $37.44 | +6.12% | $35.73 | $38.15 | $35.56 | 1.31M |
| 2026-08-18 | $35.28 | +2.80% | $34.64 | $35.74 | $34.44 | 1.22M |
| 2026-08-17 | $34.32 | -2.39% | $34.93 | $34.93 | $33.91 | 1.45M |
| 2026-08-14 | $35.16 | -2.95% | $36.34 | $36.62 | $34.93 | 1.05M |
| 2026-08-13 | $36.23 | +8.18% | $33.91 | $36.54 | $33.36 | 1.30M |
| 2026-08-12 | $33.49 | -2.28% | $33.87 | $34.30 | $32.79 | 1.20M |
| 2026-08-11 | $34.27 | +0.59% | $33.69 | $35.10 | $33.15 | 1.21M |
| 2026-08-10 | $34.07 | +0.35% | $33.79 | $34.69 | $33.08 | 1.26M |
| 2026-08-07 | $33.95 | +0.56% | $34.23 | $35.08 | $33.38 | 1.39M |
| 2026-08-06 | $33.76 | -8.48% | $31.12 | $33.83 | $30.57 | 3.36M |
| 2026-08-05 | $36.89 | -0.38% | $37.05 | $37.59 | $36.57 | 1.40M |
| 2026-08-04 | $37.03 | +3.44% | $35.45 | $37.09 | $35.45 | 1.14M |
| 2026-08-03 | $35.80 | +3.20% | $35.12 | $36.17 | $34.83 | 1.18M |
| 2026-07-31 | $34.69 | +1.88% | $33.36 | $34.83 | $33.36 | 2.94M |
| 2026-07-30 | $34.05 | -0.79% | $33.80 | $34.07 | $32.39 | 1.63M |
| 2026-07-29 | $34.32 | +1.51% | $32.83 | $35.07 | $32.56 | 2.25M |
| 2026-07-28 | $33.81 | +5.69% | $32.04 | $33.88 | $32.04 | 1.40M |
| 2026-07-27 | $31.99 | +4.27% | $31.35 | $32.76 | $31.35 | 768.60K |
| 2026-07-24 | $30.68 | +3.79% | $29.91 | $31.10 | $29.59 | 1.09M |
| 2026-07-23 | $29.56 | -5.71% | $31.12 | $31.22 | $29.35 | 1.17M |
| 2026-07-22 | $31.35 | -1.42% | $31.85 | $32.05 | $30.98 | 880.60K |
| 2026-07-21 | $31.80 | -3.17% | $32.16 | $32.85 | $31.47 | 1.01M |
| 2026-07-20 | $32.84 | -2.58% | $33.30 | $33.68 | $32.34 | 1.01M |
| 2026-07-17 | $33.71 | -0.82% | $33.79 | $34.18 | $32.89 | 907.10K |
| 2026-07-16 | $33.99 | +0.74% | $34.31 | $34.46 | $33.33 | 918.80K |
| 2026-07-15 | $33.74 | +6.10% | $32.32 | $34.07 | $32.32 | 1.07M |
| 2026-07-14 | $31.80 | -0.44% | $31.50 | $32.60 | $31.32 | 1.23M |
| 2026-07-13 | $31.94 | -0.19% | $32.00 | $32.72 | $31.30 | 772.90K |
| 2026-07-10 | $32.00 | -3.64% | $33.75 | $34.22 | $31.92 | 589.70K |
| 2026-07-09 | $33.21 | +3.36% | $31.64 | $33.36 | $31.62 | 969.20K |
| 2026-07-08 | $32.13 | -1.71% | $32.74 | $32.80 | $31.31 | 860.70K |
| 2026-07-07 | $32.69 | -0.79% | $33.82 | $34.12 | $32.62 | 1.19M |
| 2026-07-06 | $32.95 | -1.41% | $33.33 | $33.55 | $32.73 | 1.28M |
| 2026-07-02 | $33.42 | +2.36% | $33.01 | $33.70 | $32.66 | 1.42M |
| 2026-07-01 | $32.65 | +4.08% | $31.50 | $33.42 | $31.50 | 1.42M |
| 2026-06-30 | $31.37 | -0.06% | $30.54 | $31.51 | $29.82 | 1.33M |
| 2026-06-29 | $31.39 | +0.67% | $31.50 | $31.50 | $30.70 | 1.06M |
| 2026-06-26 | $31.18 | +7.00% | $29.18 | $31.28 | $29.18 | 1.55M |
| 2026-06-25 | $29.14 | -4.46% | $30.50 | $30.68 | $29.03 | 1.60M |
| 2026-06-24 | $30.50 | -0.20% | $30.81 | $31.90 | $30.49 | 1.74M |
| 2026-06-23 | $30.56 | +0.33% | $30.77 | $31.15 | $30.24 | 2.04M |
| 2026-06-22 | $30.46 | -6.25% | $31.78 | $32.76 | $30.40 | 1.70M |
| 2026-06-18 | $32.49 | +0.74% | $32.20 | $32.85 | $31.72 | 2.05M |
| 2026-06-17 | $32.25 | -3.76% | $33.17 | $34.86 | $32.22 | 1.36M |
| 2026-06-16 | $33.51 | +2.54% | $32.69 | $33.70 | $32.12 | 1.39M |
| 2026-06-15 | $32.68 | +1.43% | $32.88 | $34.33 | $32.17 | 1.12M |
| 2026-06-12 | $32.22 | -2.51% | $32.81 | $33.22 | $31.85 | 1.25M |
| 2026-06-11 | $33.05 | -3.08% | $34.00 | $34.11 | $31.83 | 3.39M |
| 2026-06-10 | $34.10 | -4.83% | $35.29 | $35.98 | $34.06 | 1.09M |
| 2026-06-09 | $35.83 | +3.05% | $34.62 | $36.34 | $34.62 | 1.69M |
| 2026-06-08 | $34.77 | -1.75% | $35.00 | $35.55 | $34.50 | 762.90K |
| 2026-06-05 | $35.39 | -1.64% | $35.88 | $36.65 | $34.97 | 905.20K |
| 2026-06-04 | $35.98 | +1.10% | $36.25 | $37.10 | $35.56 | 1.28M |
| 2026-06-03 | $35.59 | -2.71% | $36.20 | $36.28 | $34.68 | 1.53M |
| 2026-06-02 | $36.58 | +0.38% | $36.38 | $37.40 | $35.15 | 1.09M |
| 2026-06-01 | $36.44 | +3.05% | $35.36 | $36.70 | $34.92 | 972.90K |
| 2026-05-29 | $35.36 | -1.23% | $35.93 | $36.13 | $35.23 | 1.55M |
| 2026-05-28 | $35.80 | -1.57% | $36.26 | $36.26 | $35.67 | 989.40K |
| 2026-05-27 | $36.37 | +0.44% | $36.15 | $38.13 | $36.15 | 984.80K |
| 2026-05-26 | $36.21 | -1.82% | $36.42 | $37.40 | $36.06 | 1.19M |