Dark

ZG
ZILLOW GROUP INC CLASS A
stock NASDAQ

Market Open

Sep 30, 2026 11:48:51 AM EDT

27.78USD-0.821%(-0.23)198,662

26.84Bid 28.24Ask 1.40Spread

Pre-market

Sep 30, 2026 8:50:30 AM EDT

28.43USD+1.499%(+0.42)930

After-hours

Sep 28, 2026 4:41:30 PM EDT

28.15USD-0.036%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	28.2900	28.2900	27.7000	27.7800	-0.821%	198,662	0.000%
2026-09-29	28.1600	28.4300	27.7300	28.0100	-0.497%	1,465,044	-0.821%
2026-09-28	29.3100	29.3100	27.9100	28.1500	-3.925%	1,067,056	-1.314%
2026-09-25	28.9700	29.7180	28.7800	29.3000	+1.349%	811,418	-5.188%
2026-09-24	29.5800	29.9400	28.3713	28.9100	-1.499%	1,174,843	-3.909%
2026-09-23	31.3500	31.4300	29.3300	29.3500	-7.091%	1,413,195	-5.349%
2026-09-22	31.9100	32.2300	30.6400	31.5900	+1.478%	1,232,246	-12.061%
2026-09-21	30.5100	31.3500	30.3200	31.1300	+2.909%	937,962	-10.761%
2026-09-18	30.5300	31.1500	30.2000	30.2500	-1.337%	1,597,448	-8.165%
2026-09-17	32.5200	32.6650	30.6300	30.6600	-4.188%	826,390	-9.393%
2026-09-16	32.9400	32.9510	31.7600	32.0000	-3.556%	1,074,709	-13.188%
2026-09-15	33.5800	33.7400	32.7400	33.1800	-1.921%	559,061	-16.275%
2026-09-14	33.5700	34.1800	33.1600	33.8300	+1.806%	957,857	-17.884%
2026-09-11	32.5300	33.4200	31.9000	33.2300	+4.235%	752,086	-16.401%
2026-09-10	32.4500	32.5200	31.7450	31.8800	-2.820%	797,657	-12.861%
2026-09-09	32.8800	33.2800	32.4300	32.8050	-0.681%	1,036,945	-15.318%
2026-09-08	35.0000	35.0000	32.8300	33.0300	-6.484%	1,027,677	-15.895%
2026-09-04	35.3400	35.8750	34.7600	35.3200	-1.998%	553,030	-21.348%
2026-09-03	36.4500	37.4300	35.3000	36.0400	+1.693%	593,231	-22.919%
2026-09-02	34.3600	35.8800	34.3600	35.4400	+3.143%	671,296	-21.614%
2026-09-01	35.2000	35.3900	34.0800	34.3600	-3.996%	666,880	-19.150%
2026-08-31	36.4500	36.9090	35.7200	35.7900	-2.240%	862,687	-22.381%
2026-08-28	36.4400	37.6500	36.2650	36.6100	+0.715%	660,914	-24.119%
2026-08-27	36.0400	36.5150	35.2700	36.3500	+1.028%	693,218	-23.576%
2026-08-26	36.8700	37.3500	35.9700	35.9800	-2.993%	501,878	-22.790%
2026-08-25	38.4250	38.4500	36.9300	37.0900	-2.266%	839,490	-25.101%
2026-08-24	37.0000	38.1200	36.5500	37.9500	+3.181%	913,368	-26.798%
2026-08-21	36.8800	37.3400	36.2000	36.7800	+0.574%	907,750	-24.470%
2026-08-20	37.2700	37.2950	35.9100	36.5700	-2.324%	1,092,632	-24.036%
2026-08-19	35.7300	38.1500	35.5600	37.4400	+6.122%	1,311,786	-25.801%
2026-08-18	34.6400	35.7400	34.4358	35.2800	+2.797%	1,216,993	-21.259%
2026-08-17	34.9300	34.9300	33.9050	34.3200	-2.389%	1,454,392	-19.056%
2026-08-14	36.3400	36.6200	34.9300	35.1600	-2.953%	1,047,999	-20.990%
2026-08-13	33.9100	36.5400	33.3600	36.2300	+8.182%	1,297,940	-23.323%
2026-08-12	33.8700	34.3000	32.7900	33.4900	-2.262%	1,196,122	-17.050%
2026-08-11	33.6900	35.1000	33.1500	34.2650	+0.572%	1,205,096	-18.926%
2026-08-10	33.7900	34.6900	33.0783	34.0700	+0.353%	1,255,670	-18.462%
2026-08-07	34.2300	35.0800	33.3800	33.9500	+0.563%	1,394,706	-18.174%
2026-08-06	31.1200	33.8300	30.5700	33.7600	-8.485%	3,356,700	-17.713%
2026-08-05	37.0500	37.5899	36.5650	36.8900	-0.378%	1,399,443	-24.695%
2026-08-04	35.4500	37.0850	35.4500	37.0300	+3.436%	1,142,047	-24.980%
2026-08-03	35.1200	36.1700	34.8300	35.8000	+3.200%	1,183,477	-22.402%
2026-07-31	33.3640	34.8300	33.3640	34.6900	+1.880%	2,936,910	-19.919%
2026-07-30	33.8000	34.0700	32.3900	34.0500	-0.787%	1,630,893	-18.414%
2026-07-29	32.8300	35.0700	32.5550	34.3200	+1.508%	2,247,309	-19.056%
2026-07-28	32.0400	33.8800	32.0400	33.8100	+5.689%	1,400,735	-17.835%
2026-07-27	31.3500	32.7600	31.3500	31.9900	+4.270%	768,623	-13.160%
2026-07-24	29.9100	31.1000	29.5900	30.6800	+3.789%	1,088,379	-9.452%
2026-07-23	31.1200	31.2200	29.3500	29.5600	-5.710%	1,169,055	-6.022%
2026-07-22	31.8500	32.0500	30.9800	31.3500	-1.415%	880,794	-11.388%
2026-07-21	32.1600	32.8500	31.4700	31.8000	-3.167%	1,008,374	-12.642%
2026-07-20	33.3000	33.6800	32.3350	32.8400	-2.581%	1,005,709	-15.408%
2026-07-17	33.7900	34.1800	32.8900	33.7100	-0.824%	907,092	-17.591%
2026-07-16	34.3100	34.4559	33.3300	33.9900	+0.741%	918,844	-18.270%
2026-07-15	32.3200	34.0650	32.3200	33.7400	+6.101%	1,070,806	-17.664%
2026-07-14	31.5000	32.6000	31.3150	31.8000	-0.438%	1,196,166	-12.642%
2026-07-13	32.0000	32.7200	31.3000	31.9400	-0.187%	772,947	-13.024%
2026-07-10	33.7500	34.2150	31.9200	32.0000	-3.643%	589,814	-13.188%
2026-07-09	31.6400	33.3600	31.6200	33.2100	+3.361%	969,282	-16.350%
2026-07-08	32.7400	32.8000	31.3100	32.1300	-1.713%	860,931	-13.539%
2026-07-07	33.8200	34.1225	32.6200	32.6900	-0.789%	1,186,374	-15.020%
2026-07-06	33.3250	33.5500	32.7300	32.9500	-1.406%	1,280,710	-15.690%
2026-07-02	33.0100	33.6950	32.6600	33.4200	+2.358%	1,417,408	-16.876%
2026-07-01	31.5000	33.4200	31.5000	32.6500	+4.080%	1,415,031	-14.916%
2026-06-30	30.5400	31.5100	29.8200	31.3700	-0.064%	1,333,401	-11.444%
2026-06-29	31.5000	31.5000	30.7000	31.3900	+0.674%	1,057,640	-11.500%
2026-06-26	29.1800	31.2800	29.1800	31.1800	+7.001%	1,549,152	-10.904%
2026-06-25	30.5000	30.6750	29.0300	29.1400	-4.459%	1,603,116	-4.667%
2026-06-24	30.8100	31.8985	30.4900	30.5000	-0.196%	1,737,131	-8.918%
2026-06-23	30.7700	31.1500	30.2400	30.5600	+0.328%	2,040,083	-9.097%
2026-06-22	31.7800	32.7600	30.4000	30.4600	-6.248%	1,695,140	-8.798%
2026-06-18	32.2000	32.8500	31.7150	32.4900	+0.744%	2,045,373	-14.497%
2026-06-17	33.1650	34.8600	32.2200	32.2500	-3.746%	1,358,627	-13.860%
2026-06-16	32.6900	33.7000	32.1200	33.5050	+2.524%	1,388,124	-17.087%
2026-06-15	32.8800	34.3250	32.1700	32.6800	+1.428%	1,118,110	-14.994%
2026-06-12	32.8100	33.2200	31.8500	32.2200	-2.511%	1,254,408	-13.780%
2026-06-11	34.0000	34.1100	31.8300	33.0500	-3.079%	3,390,742	-15.946%
2026-06-10	35.2900	35.9750	34.0600	34.1000	-4.828%	1,091,645	-18.534%
2026-06-09	34.6200	36.3400	34.6200	35.8300	+3.049%	1,688,693	-22.467%
2026-06-08	35.0000	35.5500	34.5000	34.7700	-1.752%	763,107	-20.104%
2026-06-05	35.8800	36.6500	34.9700	35.3900	-1.640%	905,156	-21.503%
2026-06-04	36.2500	37.1000	35.5600	35.9800	+1.096%	1,284,301	-22.790%
2026-06-03	36.2000	36.2800	34.6800	35.5900	-2.706%	1,529,159	-21.944%
2026-06-02	36.3800	37.4000	35.1500	36.5800	+0.384%	1,087,142	-24.057%
2026-06-01	35.3600	36.7000	34.9200	36.4400	+3.054%	972,941	-23.765%
2026-05-29	35.9300	36.1250	35.2300	35.3600	-1.229%	1,548,610	-21.437%
2026-05-28	36.2550	36.2550	35.6700	35.8000	-1.567%	989,770	-22.402%
2026-05-27	36.1500	38.1299	36.1500	36.3700	+0.442%	984,886	-23.618%
2026-05-26	36.4200	37.4000	36.0600	36.2100	-1.817%	1,191,422	-23.281%
2026-05-22	37.0600	37.5700	36.3300	36.8800	-0.993%	863,624	-24.675%
2026-05-21	36.3600	37.3200	35.6900	37.2500	+0.894%	1,125,364	-25.423%
2026-05-20	36.2200	36.9850	35.1100	36.9200	+1.373%	1,356,265	-24.756%
2026-05-19	37.9450	38.4000	36.1750	36.4200	-3.164%	1,368,532	-23.723%
2026-05-18	38.0600	39.6200	37.2600	37.6100	-1.182%	1,697,772	-26.137%
2026-05-15	37.7000	38.6100	37.2600	38.0600	+0.528%	1,222,201	-27.010%
2026-05-14	39.0000	39.2000	37.7900	37.8600	-2.623%	1,245,384	-26.624%
2026-05-13	39.8250	39.8400	38.3000	38.8800	-2.410%	1,087,064	-28.549%
2026-05-12	40.8300	40.8500	39.4200	39.8400	-1.993%	1,327,011	-30.271%
2026-05-11	41.9600	42.3700	40.4200	40.6500	-3.076%	1,163,554	-31.661%
2026-05-08	43.7300	44.1150	41.5800	41.9400	-4.768%	1,605,345	-33.763%
2026-05-07	43.1800	44.9800	42.0800	44.0400	-1.762%	2,018,451	-36.921%
2026-05-06	44.9650	45.8500	44.5000	44.8300	+2.165%	1,403,438	-38.033%
2026-05-05	44.3000	44.7950	43.4400	43.8800	-0.881%	1,186,453	-36.691%
2026-05-04	45.6000	45.8000	44.1252	44.2700	-2.703%	875,438	-37.249%
2026-05-01	45.0900	46.2200	45.0400	45.5000	+1.995%	1,507,880	-38.945%
2026-04-30	43.0900	44.6250	43.0600	44.6100	+2.670%	996,551	-37.727%
2026-04-29	44.9000	44.9000	42.9800	43.4500	-3.251%	1,293,505	-36.064%
2026-04-28	45.7200	46.3650	44.4700	44.9100	-1.707%	565,870	-38.143%
2026-04-27	45.3000	46.3600	45.3000	45.6900	+0.131%	486,475	-39.199%
2026-04-24	44.2300	45.8950	44.1400	45.6300	+2.539%	900,819	-39.119%
2026-04-23	45.4700	46.4900	43.7000	44.5000	-3.387%	700,401	-37.573%
2026-04-22	46.6100	46.8700	45.4700	46.0600	-0.260%	382,694	-39.687%
2026-04-21	47.5200	48.5000	46.0400	46.1800	-2.656%	771,024	-39.844%
2026-04-20	46.6400	47.7550	46.1600	47.4400	+0.915%	708,546	-41.442%
2026-04-17	45.3500	47.9300	45.0550	47.0100	+6.599%	1,204,330	-40.906%
2026-04-16	43.9500	44.5900	43.3600	44.1000	+1.100%	633,646	-37.007%
2026-04-15	41.8400	43.8150	41.6800	43.6200	+6.390%	511,689	-36.314%
2026-04-14	41.6500	42.7800	40.8300	41.0000	+0.911%	621,219	-32.244%
2026-04-13	39.5800	41.0200	39.4900	40.6300	+1.728%	699,699	-31.627%
2026-04-10	40.8400	41.2900	39.4600	39.9400	-1.747%	1,097,706	-30.446%
2026-04-09	41.2100	41.5650	39.8500	40.6500	-2.190%	1,087,610	-31.661%
2026-04-08	43.5900	43.9000	41.3400	41.5600	+1.564%	918,235	-33.157%
2026-04-07	41.6400	41.7500	40.5600	40.9200	-2.129%	729,270	-32.111%
2026-04-06	41.0000	41.8200	40.8550	41.8100	+2.879%	838,510	-33.557%
2026-04-02	39.8600	42.1700	39.1400	40.6400	+0.420%	1,193,557	-31.644%
2026-04-01	41.4200	41.6900	39.9200	40.4700	-2.223%	1,264,191	-31.357%
2026-03-31	41.4200	42.1900	40.0400	41.3900	+1.871%	1,170,395	-32.882%
2026-03-30	41.2600	41.5100	40.4600	40.6300	+0.544%	623,042	-31.627%
2026-03-27	41.6200	41.6200	39.9900	40.4100	-3.877%	843,947	-31.255%
2026-03-26	42.8300	44.5200	42.0300	42.0400	-3.134%	805,604	-33.920%
2026-03-25	45.8800	46.3000	42.2500	43.4000	-3.748%	857,665	-35.991%
2026-03-24	43.9000	45.1700	42.9000	45.0900	+0.850%	1,183,953	-38.390%
2026-03-23	44.1100	45.2200	43.7950	44.7100	+2.711%	945,099	-37.866%
2026-03-20	44.5000	44.6800	43.1700	43.5300	-3.030%	1,628,887	-36.182%
2026-03-19	44.6700	45.7200	43.9950	44.8900	-1.794%	1,093,370	-38.115%
2026-03-18	44.7500	46.1600	44.2300	45.7100	+1.465%	2,009,061	-39.226%
2026-03-17	42.8000	45.1400	42.4850	45.0500	+6.577%	1,452,147	-38.335%
2026-03-16	42.6600	43.1800	42.1700	42.2700	+0.285%	1,368,317	-34.280%
2026-03-13	41.6900	43.2600	41.2269	42.1500	+3.284%	1,046,363	-34.093%
2026-03-12	43.8400	44.9250	40.6900	40.8100	-7.982%	1,050,132	-31.928%
2026-03-11	44.3800	44.6400	43.0800	44.3500	+1.487%	892,244	-37.362%
2026-03-10	44.9700	45.1350	43.1900	43.7000	-3.190%	866,225	-36.430%
2026-03-09	45.2400	45.2800	43.8250	45.1400	-1.806%	1,400,214	-38.458%
2026-03-06	46.1600	46.4300	45.0200	45.9700	-2.212%	950,514	-39.569%
2026-03-05	47.0200	49.2400	46.5900	47.0100	+1.974%	1,606,031	-40.906%
2026-03-04	45.5000	46.9800	45.1800	46.1000	+1.274%	1,102,804	-39.740%
2026-03-03	42.5000	46.4600	42.5000	45.5200	+4.165%	1,136,266	-38.972%
2026-03-02	43.4200	44.3500	42.8800	43.7000	-2.455%	1,162,078	-36.430%
2026-02-27	46.1500	46.1500	44.1800	44.8000	-3.697%	1,808,032	-37.991%
2026-02-26	45.6000	47.2500	45.5600	46.5200	+2.399%	985,304	-40.284%
2026-02-25	43.9800	45.6900	42.9400	45.4300	+3.627%	1,143,217	-38.851%
2026-02-24	42.7400	44.0150	41.9000	43.8400	+2.406%	1,046,934	-36.633%
2026-02-23	44.9700	45.6300	42.5550	42.8100	-5.746%	1,205,298	-35.109%
2026-02-20	45.4200	47.2400	44.9800	45.4200	-0.264%	1,236,677	-38.838%
2026-02-19	44.6000	45.5450	44.3000	45.5400	+1.380%	1,179,196	-38.999%
2026-02-18	43.9100	45.2300	43.7400	44.9200	+2.114%	1,654,587	-38.157%
2026-02-17	43.7800	44.8100	42.5500	43.9900	+1.594%	2,703,551	-36.849%
2026-02-13	44.1900	44.7100	42.2500	43.3000	-0.915%	3,403,523	-35.843%
2026-02-12	45.7600	46.2500	43.2200	43.7000	-3.104%	2,834,978	-36.430%
2026-02-11	51.3000	52.2700	43.8000	45.1000	-17.126%	3,122,008	-38.404%
2026-02-10	54.0900	55.8500	54.0900	54.4200	+0.890%	1,641,026	-48.953%
2026-02-09	54.2200	54.7800	53.7500	53.9400	-1.028%	1,114,198	-48.498%
2026-02-06	53.7100	57.1400	53.4000	54.5000	+1.452%	1,636,658	-49.028%
2026-02-05	56.3850	57.4600	53.3700	53.7200	-5.189%	1,152,998	-48.287%
2026-02-04	59.0400	59.0400	55.7600	56.6600	-3.475%	2,208,943	-50.971%
2026-02-03	61.4700	62.1100	58.5100	58.7000	-4.939%	1,715,847	-52.675%
2026-02-02	62.2900	63.2150	61.6400	61.7500	-0.787%	528,259	-55.012%
2026-01-30	64.5000	64.8285	61.8400	62.2400	-4.555%	591,133	-55.366%
2026-01-29	65.9800	66.2300	63.8500	65.2100	+0.323%	388,569	-57.399%
2026-01-28	65.6800	66.4500	64.8900	65.0000	-1.111%	331,636	-57.262%
2026-01-27	69.0000	69.2900	65.5400	65.7300	-3.847%	413,874	-57.736%
2026-01-26	67.3400	68.8500	67.3400	68.3600	+1.522%	369,951	-59.362%
2026-01-23	67.8400	68.2850	66.1500	67.3350	-0.898%	513,071	-58.744%
2026-01-22	65.4700	68.1400	65.0000	67.9450	+5.194%	642,058	-59.114%
2026-01-21	66.0650	66.1200	63.5012	64.5900	-0.722%	1,152,993	-56.990%
2026-01-20	66.5700	66.5700	64.5700	65.0600	-3.843%	400,457	-57.301%
2026-01-16	67.2000	69.5400	66.9000	67.6600	+0.729%	432,671	-58.942%
2026-01-15	67.1300	67.3977	66.0650	67.1700	+0.569%	743,619	-58.642%
2026-01-14	68.8700	68.8700	66.0600	66.7900	-1.490%	987,209	-58.407%
2026-01-13	67.1400	67.8850	66.2900	67.8000	+0.983%	709,705	-59.027%
2026-01-12	66.9400	67.5000	65.6441	67.1400	-0.030%	665,722	-58.624%
2026-01-09	68.4000	71.1300	67.0900	67.1600	-2.013%	800,170	-58.636%
2026-01-08	66.7400	68.9800	65.8700	68.5400	+1.646%	866,968	-59.469%
2026-01-07	66.6400	69.3100	64.3700	67.4300	+2.353%	1,267,295	-58.802%
2026-01-06	65.3200	66.2100	63.5900	65.8800	+0.259%	662,390	-57.832%
2026-01-05	65.6200	67.8300	65.5700	65.7100	+0.152%	641,202	-57.723%
2026-01-02	68.2300	68.7000	65.5900	65.6100	-3.840%	583,817	-57.659%
2025-12-31	69.2000	69.6700	68.1700	68.2300	-1.601%	1,111,423	-59.285%
2025-12-30	69.6800	70.2000	69.0400	69.3400	-0.844%	971,053	-59.937%
2025-12-29	69.5000	70.1800	68.9200	69.9300	+0.489%	818,517	-60.275%
2025-12-26	68.7400	69.7500	68.7400	69.5900	+1.075%	732,805	-60.080%
2025-12-24	68.1000	69.7300	68.1000	68.8500	+0.998%	602,279	-59.651%
2025-12-23	67.7900	68.3800	67.3950	68.1700	+0.309%	836,051	-59.249%
2025-12-22	67.7100	69.4900	67.2601	67.9600	-0.015%	914,778	-59.123%
2025-12-19	66.2000	68.3100	66.2000	67.9700	+2.072%	1,007,238	-59.129%
2025-12-18	68.3700	69.2800	65.9500	66.5900	-1.407%	1,080,241	-58.282%
2025-12-17	68.8500	69.7450	67.5100	67.5400	-2.002%	1,199,455	-58.869%
2025-12-16	66.8650	70.0750	66.8650	68.9200	+3.383%	1,529,509	-59.692%
2025-12-15	67.0000	67.8000	63.1500	66.6650	-7.896%	2,849,291	-58.329%
2025-12-12	73.5300	73.9000	71.6200	72.3800	-1.430%	728,457	-61.619%
2025-12-11	73.6200	74.8000	73.0000	73.4300	+0.109%	393,925	-62.168%
2025-12-10	72.3900	73.7800	71.2800	73.3500	+1.382%	549,108	-62.127%
2025-12-09	70.0000	72.6000	69.9900	72.3500	+2.697%	395,736	-61.603%
2025-12-08	71.8900	71.9800	69.9800	70.4500	-2.003%	305,692	-60.568%
2025-12-05	73.3700	73.7000	71.4100	71.8900	-2.017%	402,087	-61.358%
2025-12-04	73.8700	74.1450	72.3350	73.3700	-0.677%	339,848	-62.137%
2025-12-03	70.9900	74.2200	70.5600	73.8700	+5.258%	522,826	-62.393%
2025-12-02	71.8300	72.0900	70.0900	70.1800	-1.956%	431,051	-60.416%
2025-12-01	71.1400	72.4600	70.8500	71.5800	-1.064%	372,958	-61.190%
2025-11-28	72.3900	72.6700	71.8800	72.3500	-0.234%	332,432	-61.603%
2025-11-26	71.9300	73.1500	71.4800	72.5200	+0.388%	340,621	-61.693%
2025-11-25	70.9300	72.3800	70.3500	72.2400	+2.366%	744,314	-61.545%
2025-11-24	69.9800	70.8200	69.6400	70.5700	+0.843%	723,965	-60.635%
2025-11-21	66.1800	70.2600	66.1800	69.9800	+6.498%	1,236,568	-60.303%
2025-11-20	67.5300	68.6100	65.5800	65.7100	-1.705%	836,425	-57.723%
2025-11-19	66.1000	67.6630	65.9400	66.8500	+1.365%	698,653	-58.444%
2025-11-18	66.4900	67.3900	65.5700	65.9500	-1.714%	834,558	-57.877%
2025-11-17	67.3000	68.2100	66.0900	67.1000	-0.164%	821,068	-58.599%
2025-11-14	67.7300	68.7100	66.9500	67.2100	-2.140%	908,263	-58.667%
2025-11-13	69.0500	70.2200	68.3600	68.6800	-1.858%	874,767	-59.552%
2025-11-12	71.8000	71.8000	68.3500	69.9800	-2.630%	995,103	-60.303%
2025-11-11	70.9400	72.1000	70.4700	71.8700	+1.483%	681,589	-61.347%
2025-11-10	71.0000	71.9800	69.9600	70.8200	+0.014%	611,678	-60.774%
2025-11-07	69.1900	71.0600	69.1300	70.8100	+1.549%	841,097	-60.768%
2025-11-06	70.2700	70.5900	68.9400	69.7300	-0.570%	614,310	-60.161%
2025-11-05	69.9500	70.9600	69.7500	70.1300	+0.300%	446,277	-60.388%
2025-11-04	70.5750	71.0350	69.8700	69.9200	-2.128%	639,590	-60.269%
2025-11-03	70.5200	73.3150	70.2800	71.4400	-0.126%	886,581	-61.114%
2025-10-31	69.9600	72.0800	66.6500	71.5300	+4.044%	1,146,771	-61.163%
2025-10-30	68.9100	70.8400	68.3650	68.7500	-0.174%	978,674	-59.593%
2025-10-29	71.9500	71.9500	68.7500	68.8700	-5.437%	570,551	-59.663%
2025-10-28	73.5100	73.9800	72.4500	72.8300	-1.767%	315,952	-61.856%
2025-10-27	74.3650	75.1700	73.7402	74.1400	-0.175%	619,156	-62.530%
2025-10-24	75.4600	76.3200	74.1900	74.2700	-0.416%	535,378	-62.596%
2025-10-23	73.9900	74.8800	72.7500	74.5800	+0.797%	398,602	-62.751%
2025-10-22	73.2700	74.2800	72.2700	73.9900	+0.393%	620,086	-62.454%
2025-10-21	71.1000	74.4500	71.0400	73.7000	+3.135%	585,624	-62.307%
2025-10-20	70.2900	71.6200	70.2500	71.4600	+2.349%	512,923	-61.125%
2025-10-17	69.8500	70.0200	68.1800	69.8200	-1.119%	388,195	-60.212%
2025-10-16	70.0000	71.9400	70.0000	70.6100	+0.929%	623,513	-60.657%
2025-10-15	69.9800	70.2300	68.6900	69.9600	+0.647%	537,965	-60.292%
2025-10-14	66.7000	70.0000	66.5298	69.5100	+3.793%	648,996	-60.035%
2025-10-13	67.4600	67.4900	66.2400	66.9700	+0.075%	389,841	-58.519%
2025-10-10	68.3300	68.7500	66.6000	66.9200	-1.862%	550,906	-58.488%
2025-10-09	68.7400	69.0700	67.4100	68.1900	-1.016%	458,923	-59.261%
2025-10-08	70.1400	70.2400	68.5000	68.8900	-1.698%	652,396	-59.675%
2025-10-07	71.1100	71.2200	69.0000	70.0800	-2.027%	521,190	-60.360%
2025-10-06	74.1100	74.1850	70.5900	71.5300	-3.845%	714,198	-61.163%
2025-10-03	74.4600	75.6700	74.0546	74.3900	+2.664%	556,753	-62.656%
2025-10-02	71.2900	72.6390	70.8600	72.4600	+1.798%	763,099	-61.662%
2025-10-01	74.2800	74.4900	70.7900	71.1800	-4.379%	1,138,707	-60.972%
2025-09-30	78.2500	78.7400	72.0700	74.4400	-4.503%	923,001	-62.681%
2025-09-29	77.5000	78.3125	76.5700	77.9500	+1.024%	401,550	-64.362%
2025-09-26	75.7100	77.4399	75.3750	77.1600	+2.239%	666,325	-63.997%
2025-09-25	75.5100	76.4850	75.1000	75.4700	-1.334%	652,165	-63.191%
2025-09-24	75.9400	78.1000	75.8600	76.4900	+0.033%	791,033	-63.682%
2025-09-23	78.8500	79.0000	76.2800	76.4650	-2.194%	1,074,937	-63.670%
2025-09-22	81.5200	81.5300	77.7700	78.1800	-6.584%	1,133,170	-64.467%
2025-09-19	87.2800	87.2800	83.1800	83.6900	-3.181%	1,283,175	-66.806%
2025-09-18	86.5500	87.3700	85.4000	86.4400	-0.369%	726,634	-67.862%
2025-09-17	87.6700	90.2200	86.5500	86.7600	+1.951%	1,142,812	-67.981%
2025-09-16	83.7050	85.6200	83.4000	85.1000	+1.673%	532,017	-67.356%
2025-09-15	84.6200	84.7800	82.8700	83.7000	-0.759%	452,984	-66.810%
2025-09-12	85.2400	85.5000	84.2400	84.3400	-1.644%	436,590	-67.062%
2025-09-11	82.5500	86.1900	81.5000	85.7500	+3.927%	753,307	-67.603%
2025-09-10	85.4100	85.4100	82.2700	82.5100	-1.598%	531,464	-66.331%
2025-09-09	86.0800	86.0950	83.7300	83.8500	-3.097%	497,472	-66.869%
2025-09-08	84.7700	88.4500	84.7700	86.5300	+2.064%	836,405	-67.896%
2025-09-05	82.5000	85.2000	82.5000	84.7800	+4.783%	661,192	-67.233%
2025-09-04	81.5400	81.7300	80.2100	80.9100	+0.124%	431,790	-65.666%
2025-09-03	79.2700	81.4900	79.2100	80.8100	+2.304%	286,507	-65.623%
2025-09-02	79.8850	80.0500	78.3501	78.9900	-3.056%	362,383	-64.831%
2025-08-29	82.5400	82.7100	81.2500	81.4800	-1.212%	285,976	-65.906%
2025-08-28	81.6700	82.5400	80.6100	82.4800	+1.066%	313,184	-66.319%
2025-08-27	82.9000	83.8800	81.6100	81.6100	-1.556%	535,407	-65.960%
2025-08-26	83.9100	85.0100	81.9900	82.9000	-1.074%	1,183,556	-66.490%
2025-08-25	83.6300	85.7100	83.6300	83.8000	-0.143%	813,175	-66.850%
2025-08-22	78.0800	84.0151	77.9200	83.9200	+7.742%	714,354	-66.897%
2025-08-21	76.9200	78.6900	76.5000	77.8900	+0.400%	318,011	-64.334%
2025-08-20	79.4100	79.4550	77.0100	77.5800	-3.037%	336,424	-64.192%
2025-08-19	80.8000	81.9100	79.7500	80.0100	-0.978%	446,799	-65.279%
2025-08-18	80.9400	81.4900	80.1500	80.8000	-0.688%	433,163	-65.619%
2025-08-15	82.0700	82.4200	81.1800	81.3600	-0.209%	395,507	-65.855%
2025-08-14	79.8000	82.1300	79.7050	81.5300	+0.320%	534,248	-65.927%
2025-08-13	77.4800	81.3100	77.0250	81.2700	+5.504%	717,422	-65.818%
2025-08-12	76.9300	77.9100	76.4300	77.0300	+1.195%	504,790	-63.936%
2025-08-11	77.2500	78.0150	75.1800	76.1200	-1.793%	469,820	-63.505%
2025-08-08	80.2400	80.2400	77.3300	77.5100	-4.438%	681,285	-64.159%
2025-08-07	80.4900	84.3000	78.5200	81.1100	-0.491%	1,121,585	-65.750%
2025-08-06	79.2300	81.8800	78.6400	81.5100	+2.852%	1,456,084	-65.918%
2025-08-05	80.7000	81.7600	79.1350	79.2500	-1.418%	769,624	-64.946%
2025-08-04	78.0000	80.4300	77.8900	80.3900	+4.186%	496,574	-65.443%
2025-08-01	76.3700	77.2200	75.1100	77.1600	+0.534%	459,488	-63.997%
2025-07-31	76.1100	77.3500	75.5000	76.7500	+0.484%	367,118	-63.805%
2025-07-30	77.1700	77.9850	76.1400	76.3800	-0.921%	386,525	-63.629%
2025-07-29	79.3100	79.3100	76.7700	77.0900	-2.232%	349,925	-63.964%
2025-07-28	78.6600	78.9700	77.9100	78.8500	+0.883%	236,376	-64.769%
2025-07-25	77.4900	78.2600	76.9000	78.1600	+1.060%	205,400	-64.458%
2025-07-24	76.8900	77.8200	76.3300	77.3400	-0.219%	389,535	-64.081%
2025-07-23	77.9100	78.5100	76.7400	77.5100	+0.441%	424,848	-64.159%
2025-07-22	75.1100	77.4700	74.5050	77.1700	+3.307%	466,115	-64.002%
2025-07-21	75.2400	75.9100	73.6400	74.7000	+0.403%	586,132	-62.811%
2025-07-18	74.7800	75.1550	74.0400	74.4000	-0.107%	767,340	-62.661%
2025-07-17	74.2800	75.6550	74.0400	74.4800	+0.431%	783,826	-62.701%
2025-07-16	74.6400	74.8050	73.2200	74.1600	+0.393%	406,147	-62.540%
2025-07-15	76.8800	76.8800	73.8000	73.8700	-3.032%	541,746	-62.393%
2025-07-14	75.1500	76.2900	74.8700	76.1800	+1.155%	423,363	-63.534%
2025-07-11	75.5700	75.9400	74.7150	75.3100	-1.129%	444,457	-63.112%
2025-07-10	73.0000	76.2952	72.9900	76.1700	+4.400%	1,064,388	-63.529%
2025-07-09	70.7700	73.7900	70.4200	72.9600	+3.887%	886,823	-61.924%
2025-07-08	70.3200	70.6600	68.8600	70.2300	-0.284%	857,166	-60.444%
2025-07-07	69.8500	70.6800	69.5000	70.4300	+0.171%	458,699	-60.557%
2025-07-03	69.0300	70.9000	69.0300	70.3100	+1.972%	294,272	-60.489%
2025-07-02	69.5900	70.4300	67.8250	68.9500	-0.706%	469,198	-59.710%
2025-07-01	68.3200	69.9300	67.3900	69.4400	+1.387%	903,882	-59.994%
2025-06-30	68.7200	68.7200	67.4900	68.4900	+0.425%	261,865	-59.439%
2025-06-27	68.0000	68.8600	67.5000	68.2000	+0.768%	349,962	-59.267%
2025-06-26	67.3300	67.7600	66.5500	67.6800	+1.000%	261,351	-58.954%
2025-06-25	68.6700	68.6700	66.9200	67.0100	-2.417%	391,998	-58.544%
2025-06-24	67.6700	69.7700	67.0000	68.6700	+1.763%	739,071	-59.546%
2025-06-23	65.9300	67.9300	65.7100	67.4800	+1.291%	766,248	-58.832%
2025-06-20	66.4900	67.3000	66.1466	66.6200	+1.001%	638,877	-58.301%
2025-06-18	66.2700	67.3207	65.6700	65.9600	-0.588%	555,026	-57.884%
2025-06-17	69.0000	69.1950	66.1600	66.3500	-4.806%	686,567	-58.131%
2025-06-16	69.5900	70.7500	69.1800	69.7000	+0.898%	277,821	-60.143%
2025-06-13	69.4400	70.4000	68.8300	69.0800	-2.208%	364,523	-59.786%
2025-06-12	69.6100	70.8399	69.2700	70.6400	+0.842%	350,645	-60.674%
2025-06-11	70.8600	72.1600	70.0500	70.0500	-0.483%	409,603	-60.343%
2025-06-10	69.3800	70.4400	69.1800	70.3900	+1.412%	333,910	-60.534%
2025-06-09	69.5000	69.6500	68.5300	69.4100	0.000%	372,330	-59.977%
2025-06-06	69.3800	69.6300	68.7400	69.4100	+0.755%	321,417	-59.977%
2025-06-05	69.0400	70.4000	68.2500	68.8900	-0.376%	414,032	-59.675%
2025-06-04	67.9900	69.2900	67.6100	69.1500	+1.691%	328,400	-59.826%
2025-06-03	67.3700	68.0600	66.6800	68.0000	+0.965%	351,751	-59.147%
2025-06-02	65.7200	67.6050	64.4900	67.3500	+1.783%	402,202	-58.753%
2025-05-30	65.1200	66.2900	64.5200	66.1700	+0.961%	352,403	-58.017%
2025-05-29	66.8300	67.0500	64.9050	65.5400	-1.027%	301,975	-57.614%
2025-05-28	65.9100	66.3700	65.5700	66.2200	+0.470%	239,742	-58.049%
2025-05-27	66.4000	66.7100	65.0000	65.9100	+0.981%	836,877	-57.852%
2025-05-23	63.7900	65.5700	63.2500	65.2700	+1.572%	531,364	-57.438%
2025-05-22	64.4700	64.9500	63.8400	64.2600	-0.248%	748,242	-56.769%
2025-05-21	65.5500	66.4084	64.2300	64.4200	-2.880%	543,951	-56.877%
2025-05-20	66.6200	67.2100	66.0350	66.3300	-0.763%	531,086	-58.118%
2025-05-19	66.7100	67.5600	66.4700	66.8400	-2.792%	525,360	-58.438%
2025-05-16	67.2850	69.1700	67.2850	68.7600	+2.291%	475,474	-59.599%
2025-05-15	66.9200	67.6900	65.9900	67.2200	-0.045%	618,620	-58.673%
2025-05-14	68.9000	68.9000	67.1100	67.2500	-2.874%	833,704	-58.691%
2025-05-13	70.2600	70.6750	69.1150	69.2400	-1.199%	565,449	-59.879%
2025-05-12	69.3400	70.1400	68.7700	70.0800	+4.942%	617,192	-60.360%
2025-05-09	66.0600	67.4000	65.4800	66.7800	+0.045%	628,660	-58.401%
2025-05-08	64.4450	68.4500	63.6000	66.7500	+0.467%	1,089,216	-58.382%
2025-05-07	66.8500	67.3600	65.8700	66.4400	+0.575%	1,013,561	-58.188%
2025-05-06	66.0300	67.0300	65.9300	66.0600	-1.374%	271,916	-57.947%
2025-05-05	66.4300	67.7200	66.4300	66.9800	-0.961%	309,114	-58.525%
2025-05-02	67.4400	68.0050	66.7600	67.6300	+2.253%	413,219	-58.924%
2025-05-01	66.4300	67.3400	66.1100	66.1400	+0.242%	255,432	-57.998%
2025-04-30	65.2400	66.1400	64.2050	65.9800	-0.257%	497,698	-57.896%
2025-04-29	64.9100	66.3300	64.9100	66.1500	+2.005%	287,347	-58.005%
2025-04-28	65.0900	65.5550	64.1200	64.8500	-0.522%	266,528	-57.163%
2025-04-25	64.7000	65.7900	64.2850	65.1900	+0.571%	212,724	-57.386%
2025-04-24	63.4000	65.2700	63.0675	64.8200	+2.563%	210,773	-57.143%
2025-04-23	64.0000	65.8100	63.0400	63.2000	+2.298%	335,630	-56.044%
2025-04-22	60.6100	62.4450	60.3000	61.7800	+3.937%	307,376	-55.034%
2025-04-21	60.3300	60.9500	59.2000	59.4400	-3.334%	454,236	-53.264%
2025-04-17	61.3700	62.1650	61.0900	61.4900	+0.114%	254,715	-54.822%
2025-04-16	62.1400	62.6250	60.2668	61.4200	-2.601%	319,463	-54.770%
2025-04-15	61.7200	63.4200	61.7200	63.0600	+2.171%	371,376	-55.947%
2025-04-14	61.7900	62.0000	60.5100	61.7200	+2.389%	362,516	-54.990%
2025-04-11	60.6200	60.6200	58.6300	60.2800	-0.920%	583,737	-53.915%
2025-04-10	63.0000	63.5200	59.8600	60.8400	-6.342%	469,384	-54.339%

document.getElementById("cb75T3").onerror = function(){this.style.display='none';}; .dark-mode .QvrTNZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QvrTNZ{ color: #333333; background-color: white; border: 2px solid #333333; }ZGZILLOW GROUP INC CLASS Astock NASDAQ

ZG
ZILLOW GROUP INC CLASS A
stock NASDAQ