Zillow Group Stock Price History
NASDAQ: ZGConsumer DiscretionaryBusiness ServicesUSD
29.87-0.03 (-0.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZG price history at a glance
The price history for Zillow Group (ZG) on this page begins on July 18, 2011, when the stock closed at $10.69; it most recently closed at $29.87 on October 5, 2026. The highest price in this record is $212.40, reached on February 15, 2021; the latest close is 85.9% below that peak. Across the 14 complete calendar years in the table, ZG finished higher in 9 and lower in 5. Its best year was 2020 (+205.1%) and its worst was 2021 (-54.2%).
Over roughly 15 years the share price changed +179.5%, a 7.0% compound annual price return (excluding dividends). In the last 12 months alone, ZG has lost 56.2%. 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 2011
- $212.40
- Date of high
- Feb 15, 2021
- Low since 2011
- $6.62
- Date of low
- Nov 28, 2011
- 52-week high
- $76.32
- 52-week low
- $27.25
- IPO year
- 2011
- Last close
- $29.87
ZG returns
1 week
+6.30%
1 month
-8.96%
3 months
-6.66%
6 months
-25.21%
Year to date
-56.22%
1 year
-56.20%
3 years
-28.16%
5 years
-68.32%
ZG price return, excluding dividends.
ZG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.87 | -54.47% |
| 2025 | 65.61 | -8.11% |
| 2024 | 71.40 | +25.88% |
| 2023 | 56.72 | +81.74% |
| 2022 | 31.21 | -49.84% |
| 2021 | 62.22 | -54.23% |
| 2020 | 135.94 | +205.07% |
| 2019 | 44.56 | +44.63% |
| 2018 | 30.81 | -24.37% |
| 2017 | 40.74 | +11.77% |
| 2016 | 36.45 | +39.98% |
| 2015 | 26.04 | -19.45% |
| 2014 | 32.33 | +26.62% |
| 2013 | 25.53 | +176.62% |
| 2012 | 9.23 | +31.67% |
| 2011* | 7.01 | -34.40% |
* Partial year: the record begins after the start of 2011; return measured from the first available close.
2026 return is year to date.
ZG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.90 | 30.17 | 29.20 | 29.87 | -0.10% | |
| 27.90 | 29.97 | 27.79 | 29.90 | +6.90% | |
| 27.98 | 28.28 | 27.56 | 27.97 | -1.38% | |
| 28.51 | 28.91 | 28.09 | 28.36 | +0.82% | |
| 28.00 | 28.55 | 27.91 | 28.13 | +0.11% | |
| 29.03 | 29.03 | 28.07 | 28.10 | -1.09% | |
| 28.00 | 28.69 | 27.25 | 28.41 | +2.56% | |
| 28.25 | 28.29 | 27.59 | 27.70 | -1.11% | |
| 28.16 | 28.43 | 27.73 | 28.01 | -0.50% | |
| 29.31 | 29.31 | 27.91 | 28.15 | -3.92% | |
| 28.97 | 29.72 | 28.78 | 29.30 | +1.35% | |
| 29.58 | 29.94 | 28.37 | 28.91 | -1.50% | |
| 31.35 | 31.43 | 29.33 | 29.35 | -7.09% | |
| 31.91 | 32.23 | 30.64 | 31.59 | +1.48% | |
| 30.51 | 31.35 | 30.32 | 31.13 | +2.91% | |
| 30.53 | 31.15 | 30.20 | 30.25 | -1.34% | |
| 32.52 | 32.67 | 30.63 | 30.66 | -4.19% | |
| 32.94 | 32.95 | 31.76 | 32.00 | -3.56% | |
| 33.58 | 33.74 | 32.74 | 33.18 | -1.92% | |
| 33.57 | 34.18 | 33.16 | 33.83 | +1.81% | |
| 32.53 | 33.42 | 31.90 | 33.23 | +4.23% | |
| 32.45 | 32.52 | 31.75 | 31.88 | -2.83% | |
| 32.88 | 33.28 | 32.43 | 32.81 | -0.67% | |
| 35.00 | 35.00 | 32.83 | 33.03 | -6.48% | |
| 35.34 | 35.88 | 34.76 | 35.32 | -2.00% | |
| 36.45 | 37.43 | 35.30 | 36.04 | +1.69% | |
| 34.36 | 35.88 | 34.36 | 35.44 | +3.14% | |
| 35.20 | 35.39 | 34.08 | 34.36 | -4.00% | |
| 36.45 | 36.91 | 35.72 | 35.79 | -2.24% | |
| 36.44 | 37.65 | 36.27 | 36.61 | +0.72% | |
| 36.04 | 36.52 | 35.27 | 36.35 | +1.03% | |
| 36.87 | 37.35 | 35.97 | 35.98 | -2.99% | |
| 38.43 | 38.45 | 36.93 | 37.09 | -2.27% | |
| 37.00 | 38.12 | 36.55 | 37.95 | +3.18% | |
| 36.88 | 37.34 | 36.20 | 36.78 | +0.57% | |
| 37.27 | 37.30 | 35.91 | 36.57 | -2.32% | |
| 35.73 | 38.15 | 35.56 | 37.44 | +6.12% | |
| 34.64 | 35.74 | 34.44 | 35.28 | +2.80% | |
| 34.93 | 34.93 | 33.91 | 34.32 | -2.39% | |
| 36.34 | 36.62 | 34.93 | 35.16 | -2.95% | |
| 33.91 | 36.54 | 33.36 | 36.23 | +8.18% | |
| 33.87 | 34.30 | 32.79 | 33.49 | -2.28% | |
| 33.69 | 35.10 | 33.15 | 34.27 | +0.59% | |
| 33.79 | 34.69 | 33.08 | 34.07 | +0.35% | |
| 34.23 | 35.08 | 33.38 | 33.95 | +0.56% | |
| 31.12 | 33.83 | 30.57 | 33.76 | -8.48% | |
| 37.05 | 37.59 | 36.57 | 36.89 | -0.38% | |
| 35.45 | 37.09 | 35.45 | 37.03 | +3.44% | |
| 35.12 | 36.17 | 34.83 | 35.80 | +3.20% | |
| 33.36 | 34.83 | 33.36 | 34.69 | +1.88% | |
| 33.80 | 34.07 | 32.39 | 34.05 | -0.79% | |
| 32.83 | 35.07 | 32.56 | 34.32 | +1.51% | |
| 32.04 | 33.88 | 32.04 | 33.81 | +5.69% | |
| 31.35 | 32.76 | 31.35 | 31.99 | +4.27% | |
| 29.91 | 31.10 | 29.59 | 30.68 | +3.79% | |
| 31.12 | 31.22 | 29.35 | 29.56 | -5.71% | |
| 31.85 | 32.05 | 30.98 | 31.35 | -1.42% | |
| 32.16 | 32.85 | 31.47 | 31.80 | -3.17% | |
| 33.30 | 33.68 | 32.34 | 32.84 | -2.58% | |
| 33.79 | 34.18 | 32.89 | 33.71 | -0.82% | |
| 34.31 | 34.46 | 33.33 | 33.99 | +0.74% | |
| 32.32 | 34.07 | 32.32 | 33.74 | +6.10% | |
| 31.50 | 32.60 | 31.32 | 31.80 | -0.44% | |
| 32.00 | 32.72 | 31.30 | 31.94 | -0.19% | |
| 33.75 | 34.22 | 31.92 | 32.00 | -3.64% | |
| 31.64 | 33.36 | 31.62 | 33.21 | +3.36% | |
| 32.74 | 32.80 | 31.31 | 32.13 | -1.71% | |
| 33.82 | 34.12 | 32.62 | 32.69 | -0.79% | |
| 33.33 | 33.55 | 32.73 | 32.95 | -1.41% | |
| 33.01 | 33.70 | 32.66 | 33.42 | +2.36% | |
| 31.50 | 33.42 | 31.50 | 32.65 | +4.08% | |
| 30.54 | 31.51 | 29.82 | 31.37 | -0.06% | |
| 31.50 | 31.50 | 30.70 | 31.39 | +0.67% | |
| 29.18 | 31.28 | 29.18 | 31.18 | +7.00% | |
| 30.50 | 30.68 | 29.03 | 29.14 | -4.46% | |
| 30.81 | 31.90 | 30.49 | 30.50 | -0.20% | |
| 30.77 | 31.15 | 30.24 | 30.56 | +0.33% | |
| 31.78 | 32.76 | 30.40 | 30.46 | -6.25% | |
| 32.20 | 32.85 | 31.72 | 32.49 | +0.74% | |
| 33.17 | 34.86 | 32.22 | 32.25 | -3.76% | |
| 32.69 | 33.70 | 32.12 | 33.51 | +2.54% | |
| 32.88 | 34.33 | 32.17 | 32.68 | +1.43% | |
| 32.81 | 33.22 | 31.85 | 32.22 | -2.51% | |
| 34.00 | 34.11 | 31.83 | 33.05 | -3.08% | |
| 35.29 | 35.98 | 34.06 | 34.10 | -4.83% | |
| 34.62 | 36.34 | 34.62 | 35.83 | +3.05% | |
| 35.00 | 35.55 | 34.50 | 34.77 | -1.75% | |
| 35.88 | 36.65 | 34.97 | 35.39 | -1.64% | |
| 36.25 | 37.10 | 35.56 | 35.98 | +1.10% | |
| 36.20 | 36.28 | 34.68 | 35.59 | -2.71% | |
| 36.38 | 37.40 | 35.15 | 36.58 | +0.38% | |
| 35.36 | 36.70 | 34.92 | 36.44 | +3.05% | |
| 35.93 | 36.13 | 35.23 | 35.36 | -1.23% | |
| 36.26 | 36.26 | 35.67 | 35.80 | -1.57% | |
| 36.15 | 38.13 | 36.15 | 36.37 | +0.44% | |
| 36.42 | 37.40 | 36.06 | 36.21 | -1.82% | |
| 37.06 | 37.57 | 36.33 | 36.88 | -0.99% | |
| 36.36 | 37.32 | 35.69 | 37.25 | +0.89% | |
| 36.22 | 36.99 | 35.11 | 36.92 | +1.37% | |
| 37.95 | 38.40 | 36.18 | 36.42 | -3.16% | |
| 38.06 | 39.62 | 37.26 | 37.61 | -1.18% | |
| 37.70 | 38.61 | 37.26 | 38.06 | +0.53% | |
| 39.00 | 39.20 | 37.79 | 37.86 | -2.62% | |
| 39.83 | 39.84 | 38.30 | 38.88 | -2.41% | |
| 40.83 | 40.85 | 39.42 | 39.84 | -1.99% | |
| 41.96 | 42.37 | 40.42 | 40.65 | -3.08% | |
| 43.73 | 44.12 | 41.58 | 41.94 | -4.77% | |
| 43.18 | 44.98 | 42.08 | 44.04 | -1.76% | |
| 44.97 | 45.85 | 44.50 | 44.83 | +2.16% | |
| 44.30 | 44.80 | 43.44 | 43.88 | -0.88% | |
| 45.60 | 45.80 | 44.13 | 44.27 | -2.70% | |
| 45.09 | 46.22 | 45.04 | 45.50 | +2.00% | |
| 43.09 | 44.63 | 43.06 | 44.61 | +2.67% | |
| 44.90 | 44.90 | 42.98 | 43.45 | -3.25% | |
| 45.72 | 46.37 | 44.47 | 44.91 | -1.71% | |
| 45.30 | 46.36 | 45.30 | 45.69 | +0.13% | |
| 44.23 | 45.90 | 44.14 | 45.63 | +2.54% | |
| 45.47 | 46.49 | 43.70 | 44.50 | -3.39% | |
| 46.61 | 46.87 | 45.47 | 46.06 | -0.26% | |
| 47.52 | 48.50 | 46.04 | 46.18 | -2.66% | |
| 46.64 | 47.76 | 46.16 | 47.44 | +0.91% | |
| 45.35 | 47.93 | 45.06 | 47.01 | +6.60% | |
| 43.95 | 44.59 | 43.36 | 44.10 | +1.10% | |
| 41.84 | 43.82 | 41.68 | 43.62 | +6.39% | |
| 41.65 | 42.78 | 40.83 | 41.00 | +0.91% | |
| 39.58 | 41.02 | 39.49 | 40.63 | +1.73% | |
| 40.84 | 41.29 | 39.46 | 39.94 | -1.75% | |
| 41.21 | 41.57 | 39.85 | 40.65 | -2.19% | |
| 43.59 | 43.90 | 41.34 | 41.56 | +1.56% | |
| 41.64 | 41.75 | 40.56 | 40.92 | -2.13% | |
| 41.00 | 41.82 | 40.86 | 41.81 | +2.88% | |
| 39.86 | 42.17 | 39.14 | 40.64 | +0.42% | |
| 41.42 | 41.69 | 39.92 | 40.47 | -2.22% | |
| 41.42 | 42.19 | 40.04 | 41.39 | +1.87% | |
| 41.26 | 41.51 | 40.46 | 40.63 | +0.54% | |
| 41.62 | 41.62 | 39.99 | 40.41 | -3.88% | |
| 42.83 | 44.52 | 42.03 | 42.04 | -3.13% | |
| 45.88 | 46.30 | 42.25 | 43.40 | -3.75% | |
| 43.90 | 45.17 | 42.90 | 45.09 | +0.85% | |
| 44.11 | 45.22 | 43.80 | 44.71 | +2.71% | |
| 44.50 | 44.68 | 43.17 | 43.53 | -3.03% | |
| 44.67 | 45.72 | 44.00 | 44.89 | -1.79% | |
| 44.75 | 46.16 | 44.23 | 45.71 | +1.47% | |
| 42.80 | 45.14 | 42.49 | 45.05 | +6.58% | |
| 42.66 | 43.18 | 42.17 | 42.27 | +0.28% | |
| 41.69 | 43.26 | 41.23 | 42.15 | +3.28% | |
| 43.84 | 44.93 | 40.69 | 40.81 | -7.98% | |
| 44.38 | 44.64 | 43.08 | 44.35 | +1.49% | |
| 44.97 | 45.14 | 43.19 | 43.70 | -3.19% | |
| 45.24 | 45.28 | 43.83 | 45.14 | -1.81% | |
| 46.16 | 46.43 | 45.02 | 45.97 | -2.21% | |
| 47.02 | 49.24 | 46.59 | 47.01 | +1.97% | |
| 45.50 | 46.98 | 45.18 | 46.10 | +1.27% | |
| 42.50 | 46.46 | 42.50 | 45.52 | +4.16% | |
| 43.42 | 44.35 | 42.88 | 43.70 | -2.46% | |
| 46.15 | 46.15 | 44.18 | 44.80 | -3.70% | |
| 45.60 | 47.25 | 45.56 | 46.52 | +2.40% | |
| 43.98 | 45.69 | 42.94 | 45.43 | +3.63% | |
| 42.74 | 44.02 | 41.90 | 43.84 | +2.41% | |
| 44.97 | 45.63 | 42.56 | 42.81 | -5.75% | |
| 45.42 | 47.24 | 44.98 | 45.42 | -0.26% | |
| 44.60 | 45.55 | 44.30 | 45.54 | +1.38% | |
| 43.91 | 45.23 | 43.74 | 44.92 | +2.11% | |
| 43.78 | 44.81 | 42.55 | 43.99 | +1.59% | |
| 44.19 | 44.71 | 42.25 | 43.30 | -0.92% | |
| 45.76 | 46.25 | 43.22 | 43.70 | -3.10% | |
| 51.30 | 52.27 | 43.80 | 45.10 | -17.13% | |
| 54.09 | 55.85 | 54.09 | 54.42 | +0.89% | |
| 54.22 | 54.78 | 53.75 | 53.94 | -1.03% | |
| 53.71 | 57.14 | 53.40 | 54.50 | +1.45% | |
| 56.39 | 57.46 | 53.37 | 53.72 | -5.19% | |
| 59.04 | 59.04 | 55.76 | 56.66 | -3.48% | |
| 61.47 | 62.11 | 58.51 | 58.70 | -4.94% | |
| 62.29 | 63.22 | 61.64 | 61.75 | -0.79% | |
| 64.50 | 64.83 | 61.84 | 62.24 | -4.55% | |
| 65.98 | 66.23 | 63.85 | 65.21 | +0.32% | |
| 65.68 | 66.45 | 64.89 | 65.00 | -1.11% | |
| 69.00 | 69.29 | 65.54 | 65.73 | -3.85% | |
| 67.34 | 68.85 | 67.34 | 68.36 | +1.51% | |
| 67.84 | 68.29 | 66.15 | 67.34 | -0.90% | |
| 65.47 | 68.14 | 65.00 | 67.95 | +5.20% | |
| 66.07 | 66.12 | 63.50 | 64.59 | -0.72% | |
| 66.57 | 66.57 | 64.57 | 65.06 | -3.84% | |
| 67.20 | 69.54 | 66.90 | 67.66 | +0.73% | |
| 67.13 | 67.40 | 66.07 | 67.17 | +0.57% | |
| 68.87 | 68.87 | 66.06 | 66.79 | -1.49% | |
| 67.14 | 67.89 | 66.29 | 67.80 | +0.98% | |
| 66.94 | 67.50 | 65.64 | 67.14 | -0.03% | |
| 68.40 | 71.13 | 67.09 | 67.16 | -2.01% | |
| 66.74 | 68.98 | 65.87 | 68.54 | +1.65% | |
| 66.64 | 69.31 | 64.37 | 67.43 | +2.35% | |
| 65.32 | 66.21 | 63.59 | 65.88 | +0.26% | |
| 65.62 | 67.83 | 65.57 | 65.71 | +0.15% | |
| 68.23 | 68.70 | 65.59 | 65.61 | -3.84% | |
| 69.20 | 69.67 | 68.17 | 68.23 | -1.60% | |
| 69.68 | 70.20 | 69.04 | 69.34 | -0.84% | |
| 69.50 | 70.18 | 68.92 | 69.93 | +0.49% | |
| 68.74 | 69.75 | 68.74 | 69.59 | +1.07% | |
| 68.10 | 69.73 | 68.10 | 68.85 | +1.00% | |
| 67.79 | 68.38 | 67.40 | 68.17 | +0.31% | |
| 67.71 | 69.49 | 67.26 | 67.96 | -0.01% | |
| 66.20 | 68.31 | 66.20 | 67.97 | +2.07% | |
| 68.37 | 69.28 | 65.95 | 66.59 | -1.41% | |
| 68.85 | 69.75 | 67.51 | 67.54 | -2.00% | |
| 66.87 | 70.08 | 66.87 | 68.92 | +3.37% | |
| 67.00 | 67.80 | 63.15 | 66.67 | -7.89% | |
| 73.53 | 73.90 | 71.62 | 72.38 | -1.43% | |
| 73.62 | 74.80 | 73.00 | 73.43 | +0.11% | |
| 72.39 | 73.78 | 71.28 | 73.35 | +1.38% | |
| 70.00 | 72.60 | 69.99 | 72.35 | +2.70% | |
| 71.89 | 71.98 | 69.98 | 70.45 | -2.00% | |
| 73.37 | 73.70 | 71.41 | 71.89 | -2.02% | |
| 73.87 | 74.15 | 72.34 | 73.37 | -0.68% | |
| 70.99 | 74.22 | 70.56 | 73.87 | +5.26% | |
| 71.83 | 72.09 | 70.09 | 70.18 | -1.96% | |
| 71.14 | 72.46 | 70.85 | 71.58 | -1.06% | |
| 72.39 | 72.67 | 71.88 | 72.35 | -0.23% | |
| 71.93 | 73.15 | 71.48 | 72.52 | +0.39% | |
| 70.93 | 72.38 | 70.35 | 72.24 | +2.37% | |
| 69.98 | 70.82 | 69.64 | 70.57 | +0.84% | |
| 66.18 | 70.26 | 66.18 | 69.98 | +6.50% | |
| 67.53 | 68.61 | 65.58 | 65.71 | -1.71% | |
| 66.10 | 67.66 | 65.94 | 66.85 | +1.36% | |
| 66.49 | 67.39 | 65.57 | 65.95 | -1.71% | |
| 67.30 | 68.21 | 66.09 | 67.10 | -0.16% | |
| 67.73 | 68.71 | 66.95 | 67.21 | -2.14% | |
| 69.05 | 70.22 | 68.36 | 68.68 | -1.86% | |
| 71.80 | 71.80 | 68.35 | 69.98 | -2.63% | |
| 70.94 | 72.10 | 70.47 | 71.87 | +1.48% | |
| 71.00 | 71.98 | 69.96 | 70.82 | +0.01% | |
| 69.19 | 71.06 | 69.13 | 70.81 | +1.55% | |
| 70.27 | 70.59 | 68.94 | 69.73 | -0.57% | |
| 69.95 | 70.96 | 69.75 | 70.13 | +0.30% | |
| 70.58 | 71.04 | 69.87 | 69.92 | -2.13% | |
| 70.52 | 73.32 | 70.28 | 71.44 | -0.13% | |
| 69.96 | 72.08 | 66.65 | 71.53 | +4.04% | |
| 68.91 | 70.84 | 68.37 | 68.75 | -0.17% | |
| 71.95 | 71.95 | 68.75 | 68.87 | -5.44% | |
| 73.51 | 73.98 | 72.45 | 72.83 | -1.77% | |
| 74.37 | 75.17 | 73.74 | 74.14 | -0.18% | |
| 75.46 | 76.32 | 74.19 | 74.27 | -0.42% | |
| 73.99 | 74.88 | 72.75 | 74.58 | +0.80% | |
| 73.27 | 74.28 | 72.27 | 73.99 | +0.39% | |
| 71.10 | 74.45 | 71.04 | 73.70 | +3.13% | |
| 70.29 | 71.62 | 70.25 | 71.46 | +2.35% | |
| 69.85 | 70.02 | 68.18 | 69.82 | -1.12% | |
| 70.00 | 71.94 | 70.00 | 70.61 | +0.93% | |
| 69.98 | 70.23 | 68.69 | 69.96 | +0.65% | |
| 66.70 | 70.00 | 66.53 | 69.51 | +3.79% | |
| 67.46 | 67.49 | 66.24 | 66.97 | +0.07% | |
| 68.33 | 68.75 | 66.60 | 66.92 | -1.86% | |
| 68.74 | 69.07 | 67.41 | 68.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZG chart for longer ranges.