Zillow Group, Inc. Class A (ZG) NASDAQ

39.66

-0.18(-0.45%)

Updated at May 13 12:08PM

Currency In USD

ZG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	40.83	39.84	39.84	40.85	39.42	1.32M
May 11, 2026	41.96	40.65	40.65	42.37	40.42	1.16M
May 08, 2026	43.73	41.94	41.94	44.12	41.58	1.6M
May 07, 2026	43.18	44.04	44.04	44.98	42.08	2.01M
May 06, 2026	44.97	44.83	44.83	45.85	44.5	1.36M
May 05, 2026	44.3	43.88	43.88	44.8	43.44	1.18M
May 04, 2026	45.6	44.27	44.27	45.8	44.13	868,670
May 01, 2026	45.09	45.5	45.5	46.22	45.04	1.51M
April 30, 2026	43.09	44.61	44.61	44.63	43.06	991,276
April 29, 2026	44.9	43.45	43.45	44.9	42.98	1.29M
April 28, 2026	45.72	44.91	44.91	46.28	44.48	556,949
April 27, 2026	45.3	45.69	45.69	46.36	45.3	476,078
April 24, 2026	44.23	45.63	45.63	45.9	44.14	900,868
April 23, 2026	45.47	44.5	44.5	46.49	43.7	700,349
April 22, 2026	46.61	46.06	46.06	46.87	45.47	378,722
April 21, 2026	47.52	46.18	46.18	48.5	46.04	770,927
April 20, 2026	46.64	47.44	47.44	47.76	46.16	687,869
April 17, 2026	45.35	47.01	47.01	47.93	45.06	1.2M
April 16, 2026	43.95	44.1	44.1	44.59	43.36	633,342
April 15, 2026	41.84	43.62	43.62	43.81	41.75	509,378
April 14, 2026	41.65	41	41	42.78	40.83	621,090
April 13, 2026	39.58	40.63	40.63	41.02	39.49	699,598
April 10, 2026	40.84	39.94	39.94	41.29	39.46	1.05M
April 09, 2026	41.21	40.65	40.65	41.57	39.85	1.09M
April 08, 2026	43.59	41.56	41.56	43.9	41.34	918,189
April 07, 2026	41.64	40.92	40.92	41.75	40.56	729,270
April 06, 2026	41	41.81	41.81	41.82	40.85	827,911
April 02, 2026	39.86	40.64	40.64	42.17	39.14	1.19M
April 01, 2026	41.42	40.47	40.47	41.69	39.92	1.25M
March 31, 2026	41.42	41.39	41.39	42.19	40.04	1.17M
March 30, 2026	41.26	40.63	40.63	41.51	40.46	621,592
March 27, 2026	41.62	40.41	40.41	41.62	39.99	843,924
March 26, 2026	42.83	42.04	42.04	44.52	42.03	804,446
March 25, 2026	45.88	43.4	43.4	46.3	42.25	857,660
March 24, 2026	43.9	45.09	45.09	45.17	42.9	1.17M
March 23, 2026	44.11	44.71	44.71	45.22	43.8	933,254
March 20, 2026	44.5	43.53	43.53	44.68	43.17	1.57M
March 19, 2026	44.67	44.89	44.89	45.72	44	1.09M
March 18, 2026	44.75	45.71	45.71	46.16	44.23	2.01M
March 17, 2026	42.8	45.05	45.05	45.14	42.49	1.45M
March 16, 2026	42.66	42.27	42.27	43.18	42.17	1.36M
March 13, 2026	41.69	42.15	42.15	43.26	41.23	1.05M
March 12, 2026	43.84	40.81	40.81	44.93	40.69	1.05M
March 11, 2026	44.38	44.35	44.35	44.64	43.08	892,165
March 10, 2026	44.97	43.7	43.7	45.14	43.19	865,829
March 09, 2026	45.24	45.14	45.14	45.28	43.83	1.4M
March 06, 2026	46.16	45.97	45.97	46.43	45.02	950,514
March 05, 2026	47.02	47.01	47.01	49.24	46.59	1.61M
March 04, 2026	45.5	46.1	46.1	46.98	45.18	1.06M
March 03, 2026	42.86	45.52	45.52	46.46	42.5	1.13M
March 02, 2026	43.42	43.7	43.7	44.35	42.88	1.16M
February 27, 2026	46.15	44.8	44.8	46.15	44.18	1.81M
February 26, 2026	45.6	46.52	46.52	47.25	45.56	985,303
February 25, 2026	43.98	45.43	45.43	45.69	42.94	1.15M
February 24, 2026	42.74	43.84	43.84	44.02	41.9	1.05M
February 23, 2026	44.97	42.81	42.81	45.63	42.56	1.21M
February 20, 2026	45.42	45.42	45.42	47.24	44.98	1.24M
February 19, 2026	44.6	45.54	45.54	45.55	44.3	1.18M
February 18, 2026	43.91	44.92	44.92	45.23	43.74	1.65M
February 17, 2026	43.78	43.99	43.99	44.81	42.55	2.7M