Zillow Group Stock Price History
NASDAQ: ZConsumer DiscretionaryBusiness ServicesUSD
29.01-0.16 (-0.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
Z price history at a glance
The price history for Zillow Group (Z) on this page begins on August 3, 2015, when the stock closed at $26.50; it most recently closed at $29.01 on October 5, 2026. The highest price in this record is $208.11, reached on February 15, 2021; the latest close is 86.1% below that peak. Across the 10 complete calendar years in the table, Z finished higher in 6 and lower in 4. Its best year was 2020 (+190.3%) and its worst was 2021 (-50.8%).
Over roughly 11 years the share price changed +9.5%, a 0.8% compound annual price return (excluding dividends). In the last 12 months alone, Z has lost 59.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $208.11
- Date of high
- Feb 15, 2021
- Low since 2015
- $15.36
- Date of low
- Feb 8, 2016
- 52-week high
- $79.40
- 52-week low
- $26.67
- Last close
- $29.01
Z returns
1 week
+5.84%
1 month
-9.74%
3 months
-9.88%
6 months
-27.24%
Year to date
-57.48%
1 year
-59.04%
3 years
-32.22%
5 years
-69.45%
Z price return, excluding dividends.
Z annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.01 | -55.99% |
| 2025 | 65.92 | -11.68% |
| 2024 | 74.64 | +29.00% |
| 2023 | 57.86 | +79.63% |
| 2022 | 32.21 | -49.55% |
| 2021 | 63.85 | -50.81% |
| 2020 | 129.80 | +190.25% |
| 2019 | 44.72 | +45.19% |
| 2018 | 30.80 | -24.73% |
| 2017 | 40.92 | +12.20% |
| 2016 | 36.47 | +55.32% |
| 2015* | 23.48 | -11.40% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
Z daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.31 | 29.45 | 28.42 | 29.01 | -0.55% | |
| 27.01 | 29.28 | 27.01 | 29.17 | +6.93% | |
| 27.45 | 27.66 | 26.96 | 27.28 | -1.52% | |
| 27.49 | 28.16 | 27.28 | 27.70 | +1.06% | |
| 27.50 | 27.90 | 27.20 | 27.41 | 0.00% | |
| 28.10 | 28.25 | 27.35 | 27.41 | -1.23% | |
| 27.67 | 28.07 | 26.67 | 27.75 | +2.29% | |
| 27.41 | 27.57 | 26.93 | 27.13 | -0.77% | |
| 27.50 | 27.66 | 27.02 | 27.34 | -0.36% | |
| 28.24 | 28.29 | 27.20 | 27.44 | -3.48% | |
| 28.26 | 28.82 | 28.11 | 28.43 | +1.03% | |
| 28.83 | 29.20 | 27.64 | 28.14 | -1.78% | |
| 30.57 | 30.91 | 28.60 | 28.65 | -7.43% | |
| 31.47 | 31.59 | 30.10 | 30.95 | +0.98% | |
| 30.00 | 30.85 | 29.83 | 30.65 | +2.82% | |
| 29.97 | 30.64 | 29.73 | 29.81 | -0.96% | |
| 31.77 | 31.78 | 30.02 | 30.10 | -3.86% | |
| 32.31 | 32.38 | 31.03 | 31.31 | -3.72% | |
| 32.89 | 33.06 | 32.10 | 32.52 | -1.99% | |
| 32.69 | 33.54 | 32.51 | 33.18 | +2.09% | |
| 31.65 | 32.66 | 31.20 | 32.50 | +4.00% | |
| 31.73 | 31.94 | 31.05 | 31.25 | -2.77% | |
| 32.22 | 32.67 | 31.82 | 32.14 | -0.68% | |
| 33.72 | 34.38 | 32.25 | 32.36 | -6.45% | |
| 34.81 | 35.00 | 34.04 | 34.59 | -2.12% | |
| 35.71 | 36.54 | 34.43 | 35.34 | +2.20% | |
| 33.56 | 34.99 | 33.47 | 34.58 | +3.38% | |
| 34.20 | 34.58 | 33.12 | 33.45 | -4.32% | |
| 35.27 | 35.64 | 34.80 | 34.96 | -1.96% | |
| 35.65 | 36.83 | 35.32 | 35.66 | +0.65% | |
| 35.13 | 35.58 | 34.21 | 35.43 | +1.37% | |
| 36.10 | 36.37 | 34.93 | 34.95 | -3.16% | |
| 37.48 | 37.58 | 35.93 | 36.09 | -2.59% | |
| 35.67 | 37.15 | 35.65 | 37.05 | +3.26% | |
| 35.84 | 36.49 | 35.34 | 35.88 | +0.45% | |
| 35.78 | 36.37 | 35.08 | 35.72 | -2.35% | |
| 35.26 | 37.41 | 35.26 | 36.58 | +5.81% | |
| 34.42 | 35.14 | 34.04 | 34.57 | +2.52% | |
| 34.60 | 34.61 | 33.41 | 33.72 | -3.05% | |
| 35.97 | 36.32 | 34.52 | 34.78 | -3.17% | |
| 33.76 | 36.22 | 33.11 | 35.92 | +8.00% | |
| 33.75 | 34.40 | 32.69 | 33.26 | -2.58% | |
| 33.09 | 34.84 | 32.50 | 34.14 | +1.16% | |
| 33.40 | 34.50 | 32.73 | 33.75 | +0.42% | |
| 33.48 | 34.63 | 33.00 | 33.61 | +0.54% | |
| 30.81 | 33.54 | 29.86 | 33.43 | -7.40% | |
| 36.32 | 36.84 | 35.83 | 36.10 | -0.50% | |
| 34.89 | 36.36 | 34.70 | 36.28 | +3.30% | |
| 34.62 | 35.53 | 34.22 | 35.12 | +3.11% | |
| 33.68 | 34.22 | 33.20 | 34.06 | +1.04% | |
| 33.21 | 33.78 | 32.11 | 33.71 | -0.85% | |
| 32.23 | 34.80 | 32.00 | 34.00 | +0.97% | |
| 32.26 | 34.00 | 32.15 | 33.68 | +5.23% | |
| 31.39 | 32.75 | 31.39 | 32.00 | +4.03% | |
| 29.70 | 31.11 | 29.58 | 30.76 | +3.99% | |
| 31.14 | 31.25 | 29.39 | 29.58 | -5.68% | |
| 32.15 | 32.28 | 31.11 | 31.36 | -1.54% | |
| 32.36 | 33.03 | 31.67 | 31.85 | -3.57% | |
| 33.89 | 33.95 | 32.60 | 33.03 | -2.58% | |
| 33.63 | 34.34 | 33.05 | 33.91 | -0.51% | |
| 34.22 | 34.40 | 33.33 | 34.08 | +0.69% | |
| 32.69 | 34.13 | 32.64 | 33.85 | +6.23% | |
| 31.82 | 32.55 | 31.50 | 31.86 | -1.03% | |
| 31.84 | 33.02 | 31.46 | 32.19 | 0.00% | |
| 33.84 | 34.46 | 32.13 | 32.19 | -3.74% | |
| 31.86 | 33.60 | 31.75 | 33.44 | +3.63% | |
| 32.33 | 32.90 | 31.36 | 32.27 | -1.56% | |
| 34.08 | 34.40 | 32.67 | 32.78 | -0.55% | |
| 33.22 | 33.81 | 32.95 | 32.96 | -1.41% | |
| 33.43 | 33.95 | 32.87 | 33.43 | +1.24% | |
| 32.04 | 33.82 | 31.76 | 33.02 | +4.76% | |
| 31.14 | 31.73 | 29.92 | 31.52 | +0.45% | |
| 31.55 | 31.55 | 30.70 | 31.38 | +0.74% | |
| 29.42 | 31.26 | 29.42 | 31.15 | +5.92% | |
| 30.54 | 30.68 | 29.23 | 29.41 | -3.70% | |
| 30.62 | 31.83 | 30.45 | 30.54 | +0.13% | |
| 30.62 | 31.11 | 30.08 | 30.50 | +0.63% | |
| 31.57 | 32.43 | 30.22 | 30.31 | -5.61% | |
| 32.09 | 32.54 | 31.48 | 32.11 | +0.31% | |
| 33.25 | 34.52 | 31.97 | 32.01 | -3.76% | |
| 32.18 | 33.35 | 31.83 | 33.26 | +2.78% | |
| 32.60 | 34.11 | 31.83 | 32.36 | +1.03% | |
| 32.10 | 32.92 | 31.50 | 32.03 | -2.05% | |
| 33.57 | 33.88 | 31.49 | 32.70 | -3.63% | |
| 35.24 | 35.67 | 33.91 | 33.93 | -4.29% | |
| 34.79 | 36.16 | 34.66 | 35.45 | +1.90% | |
| 35.11 | 35.34 | 34.16 | 34.79 | -0.77% | |
| 35.87 | 36.54 | 34.89 | 35.06 | -2.39% | |
| 36.36 | 36.99 | 35.51 | 35.92 | +1.15% | |
| 36.24 | 36.24 | 34.37 | 35.51 | -2.36% | |
| 36.04 | 37.24 | 34.95 | 36.37 | +0.33% | |
| 35.37 | 36.48 | 34.64 | 36.25 | +3.57% | |
| 35.53 | 35.77 | 34.75 | 35.00 | -1.24% | |
| 35.76 | 35.91 | 35.31 | 35.44 | -1.69% | |
| 35.79 | 37.64 | 35.70 | 36.05 | +0.87% | |
| 36.01 | 36.96 | 35.59 | 35.74 | -1.65% | |
| 36.54 | 37.12 | 35.80 | 36.34 | -1.12% | |
| 35.97 | 36.77 | 35.22 | 36.75 | +0.77% | |
| 35.74 | 36.54 | 34.70 | 36.47 | +1.31% | |
| 37.50 | 38.08 | 35.76 | 36.00 | -3.15% | |
| 37.42 | 39.33 | 36.91 | 37.17 | -1.30% | |
| 37.23 | 38.18 | 36.76 | 37.66 | +0.78% | |
| 38.64 | 39.04 | 37.30 | 37.37 | -3.01% | |
| 39.11 | 39.64 | 37.86 | 38.53 | -2.78% | |
| 40.44 | 40.44 | 39.11 | 39.63 | -2.00% | |
| 41.45 | 41.94 | 40.28 | 40.44 | -2.39% | |
| 43.76 | 44.04 | 41.10 | 41.43 | -5.15% | |
| 42.27 | 44.72 | 41.74 | 43.68 | -1.91% | |
| 45.11 | 45.75 | 44.36 | 44.53 | +2.27% | |
| 44.42 | 44.65 | 43.15 | 43.54 | -1.11% | |
| 45.52 | 45.74 | 43.91 | 44.03 | -2.76% | |
| 44.84 | 46.22 | 44.84 | 45.28 | +1.98% | |
| 43.14 | 44.42 | 43.08 | 44.40 | +2.28% | |
| 44.80 | 44.86 | 42.98 | 43.41 | -3.02% | |
| 45.98 | 46.44 | 44.32 | 44.76 | -1.82% | |
| 45.16 | 46.33 | 45.16 | 45.59 | +0.40% | |
| 44.57 | 45.75 | 44.30 | 45.41 | +2.04% | |
| 45.78 | 46.20 | 43.64 | 44.50 | -3.34% | |
| 46.66 | 46.87 | 45.37 | 46.04 | -0.28% | |
| 47.87 | 48.44 | 46.08 | 46.17 | -2.39% | |
| 46.27 | 47.64 | 45.87 | 47.30 | +0.94% | |
| 45.47 | 47.22 | 44.76 | 46.86 | +6.31% | |
| 43.96 | 44.61 | 43.28 | 44.08 | +1.33% | |
| 41.62 | 43.70 | 41.49 | 43.50 | +6.38% | |
| 41.39 | 42.80 | 40.68 | 40.89 | +0.99% | |
| 39.41 | 40.86 | 39.28 | 40.49 | +1.56% | |
| 40.63 | 41.06 | 39.44 | 39.87 | -1.87% | |
| 41.17 | 41.17 | 39.83 | 40.63 | -1.93% | |
| 43.19 | 43.76 | 41.33 | 41.43 | +1.57% | |
| 41.50 | 41.80 | 40.45 | 40.79 | -2.06% | |
| 40.67 | 41.75 | 40.67 | 41.65 | +2.59% | |
| 39.78 | 42.21 | 39.05 | 40.60 | +0.27% | |
| 41.75 | 42.00 | 39.97 | 40.49 | -2.15% | |
| 41.58 | 42.27 | 40.06 | 41.38 | +1.45% | |
| 40.87 | 41.75 | 40.52 | 40.79 | +0.87% | |
| 41.29 | 41.57 | 40.08 | 40.44 | -3.39% | |
| 43.15 | 44.64 | 41.86 | 41.86 | -3.99% | |
| 45.97 | 46.44 | 42.43 | 43.60 | -3.77% | |
| 44.31 | 45.49 | 43.06 | 45.31 | +1.09% | |
| 44.57 | 45.62 | 44.07 | 44.82 | +1.98% | |
| 45.30 | 45.54 | 43.64 | 43.95 | -3.49% | |
| 45.58 | 46.41 | 44.62 | 45.54 | -1.58% | |
| 44.57 | 46.49 | 44.23 | 46.27 | +2.30% | |
| 42.71 | 45.26 | 42.43 | 45.23 | +6.78% | |
| 43.06 | 43.70 | 42.29 | 42.36 | -1.26% | |
| 41.98 | 43.92 | 41.87 | 42.90 | +4.00% | |
| 44.23 | 45.50 | 41.14 | 41.25 | -8.13% | |
| 44.04 | 45.12 | 43.43 | 44.90 | +1.91% | |
| 45.14 | 45.40 | 43.27 | 44.06 | -2.63% | |
| 44.82 | 45.35 | 43.60 | 45.25 | -1.44% | |
| 45.94 | 46.02 | 44.64 | 45.91 | -1.61% | |
| 46.50 | 49.13 | 46.16 | 46.66 | +1.83% | |
| 45.00 | 46.80 | 45.00 | 45.82 | +1.30% | |
| 42.85 | 46.29 | 42.35 | 45.23 | +3.88% | |
| 43.10 | 44.27 | 42.67 | 43.54 | -2.42% | |
| 45.42 | 46.25 | 44.26 | 44.62 | -4.35% | |
| 45.74 | 47.31 | 45.65 | 46.65 | +2.96% | |
| 43.43 | 45.53 | 42.69 | 45.31 | +3.61% | |
| 42.55 | 43.83 | 41.91 | 43.73 | +2.10% | |
| 44.86 | 45.76 | 42.59 | 42.83 | -5.79% | |
| 45.52 | 47.31 | 44.97 | 45.46 | -0.20% | |
| 44.61 | 45.60 | 44.36 | 45.55 | +1.27% | |
| 43.73 | 45.24 | 43.51 | 44.98 | +2.30% | |
| 43.95 | 44.86 | 42.69 | 43.97 | +1.20% | |
| 44.31 | 45.29 | 42.50 | 43.45 | -0.84% | |
| 45.67 | 46.88 | 43.36 | 43.82 | -4.03% | |
| 52.04 | 53.00 | 44.02 | 45.66 | -16.54% | |
| 54.32 | 56.25 | 54.32 | 54.71 | +0.79% | |
| 54.63 | 55.25 | 54.12 | 54.28 | -1.26% | |
| 54.16 | 58.16 | 53.73 | 54.97 | +1.78% | |
| 56.53 | 57.71 | 53.61 | 54.01 | -4.47% | |
| 58.78 | 59.04 | 55.83 | 56.54 | -4.07% | |
| 62.52 | 62.78 | 58.72 | 58.94 | -5.73% | |
| 63.03 | 64.25 | 62.32 | 62.52 | -0.81% | |
| 65.82 | 65.83 | 62.66 | 63.03 | -4.73% | |
| 66.47 | 67.02 | 64.67 | 66.16 | +0.27% | |
| 67.17 | 67.39 | 65.82 | 65.98 | -0.96% | |
| 69.93 | 70.49 | 66.43 | 66.62 | -4.23% | |
| 68.61 | 69.85 | 68.02 | 69.57 | +2.30% | |
| 68.52 | 69.00 | 66.82 | 68.00 | -0.86% | |
| 65.73 | 68.77 | 65.00 | 68.59 | +5.65% | |
| 66.83 | 66.87 | 63.81 | 64.92 | -1.46% | |
| 67.10 | 67.44 | 65.32 | 65.88 | -3.87% | |
| 68.20 | 70.48 | 67.69 | 68.53 | +0.94% | |
| 68.18 | 68.23 | 66.80 | 67.89 | +0.50% | |
| 69.06 | 69.32 | 66.90 | 67.55 | -1.87% | |
| 67.88 | 68.88 | 67.06 | 68.84 | +0.98% | |
| 68.38 | 68.77 | 66.99 | 68.17 | -0.84% | |
| 71.00 | 72.53 | 68.68 | 68.75 | -1.72% | |
| 68.22 | 70.15 | 66.58 | 69.95 | +2.61% | |
| 67.24 | 70.00 | 64.75 | 68.17 | +2.39% | |
| 65.75 | 66.90 | 64.11 | 66.58 | +0.83% | |
| 66.05 | 68.30 | 65.92 | 66.03 | +0.17% | |
| 68.55 | 69.00 | 65.71 | 65.92 | -3.37% | |
| 69.14 | 69.39 | 68.16 | 68.22 | -1.64% | |
| 69.81 | 70.10 | 69.05 | 69.36 | -0.72% | |
| 69.81 | 70.39 | 69.19 | 69.86 | +0.07% | |
| 69.17 | 70.00 | 69.17 | 69.81 | +0.79% | |
| 68.66 | 70.25 | 68.66 | 69.26 | +0.77% | |
| 68.29 | 69.00 | 68.05 | 68.73 | +0.09% | |
| 68.87 | 70.35 | 68.14 | 68.67 | -0.42% | |
| 67.87 | 69.30 | 67.42 | 68.96 | +2.15% | |
| 69.96 | 70.37 | 66.75 | 67.51 | -1.83% | |
| 69.87 | 70.84 | 68.71 | 68.77 | -1.86% | |
| 68.33 | 71.46 | 68.33 | 70.07 | +2.47% | |
| 68.87 | 69.71 | 65.07 | 68.38 | -8.47% | |
| 75.89 | 76.34 | 73.96 | 74.71 | -1.41% | |
| 75.81 | 77.07 | 75.29 | 75.78 | +0.33% | |
| 74.46 | 76.15 | 73.56 | 75.53 | +1.26% | |
| 72.23 | 74.89 | 72.02 | 74.59 | +2.73% | |
| 73.93 | 74.20 | 72.00 | 72.61 | -1.93% | |
| 75.38 | 75.86 | 73.56 | 74.04 | -1.96% | |
| 75.85 | 76.31 | 74.39 | 75.52 | -0.64% | |
| 72.51 | 76.39 | 72.20 | 76.01 | +5.44% | |
| 74.00 | 74.23 | 71.94 | 72.09 | -1.96% | |
| 73.29 | 74.37 | 72.52 | 73.53 | -1.14% | |
| 74.30 | 74.52 | 73.74 | 74.38 | -0.08% | |
| 73.83 | 74.98 | 73.35 | 74.44 | +0.49% | |
| 72.25 | 74.17 | 71.74 | 74.08 | +3.15% | |
| 71.10 | 72.13 | 70.72 | 71.82 | +0.91% | |
| 67.51 | 71.46 | 67.51 | 71.17 | +6.21% | |
| 69.11 | 69.89 | 66.88 | 67.01 | -1.77% | |
| 67.41 | 68.99 | 67.41 | 68.22 | +1.34% | |
| 67.99 | 68.60 | 66.86 | 67.32 | -1.62% | |
| 68.39 | 69.65 | 67.49 | 68.43 | -0.54% | |
| 69.30 | 70.33 | 68.53 | 68.80 | -2.23% | |
| 71.30 | 72.10 | 70.15 | 70.37 | -2.30% | |
| 73.88 | 74.04 | 70.36 | 72.03 | -2.77% | |
| 72.96 | 74.31 | 72.58 | 74.08 | +1.41% | |
| 73.46 | 74.21 | 72.18 | 73.05 | +0.07% | |
| 72.06 | 73.30 | 71.39 | 73.00 | +0.97% | |
| 73.01 | 73.50 | 71.49 | 72.30 | -1.00% | |
| 73.17 | 74.10 | 72.60 | 73.03 | 0.00% | |
| 73.95 | 74.22 | 72.90 | 73.03 | -2.20% | |
| 74.41 | 76.80 | 73.58 | 74.67 | -0.41% | |
| 72.05 | 75.41 | 69.83 | 74.98 | +4.55% | |
| 71.47 | 73.74 | 71.27 | 71.72 | +0.28% | |
| 74.87 | 74.87 | 71.43 | 71.52 | -5.55% | |
| 76.71 | 76.93 | 75.17 | 75.72 | -1.35% | |
| 76.95 | 78.10 | 76.41 | 76.76 | -0.47% | |
| 79.00 | 79.40 | 77.09 | 77.12 | -1.18% | |
| 77.20 | 78.21 | 76.00 | 78.04 | +0.87% | |
| 76.93 | 77.77 | 75.72 | 77.37 | +0.05% | |
| 74.23 | 77.91 | 74.15 | 77.33 | +3.58% | |
| 73.51 | 74.81 | 73.30 | 74.66 | +2.33% | |
| 72.69 | 73.15 | 71.29 | 72.96 | -1.42% | |
| 73.46 | 75.28 | 73.42 | 74.01 | +1.11% | |
| 72.84 | 73.44 | 71.75 | 73.20 | +1.23% | |
| 69.23 | 72.87 | 69.20 | 72.31 | +3.66% | |
| 70.18 | 70.50 | 69.00 | 69.76 | +0.10% | |
| 71.49 | 71.57 | 69.36 | 69.69 | -1.60% | |
| 71.70 | 71.70 | 69.91 | 70.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the Z chart for longer ranges.