NASDAQ:Z | Historical Stock Price | ZILLOW GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-08-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.21$25.44$42.56$71.20$119.11$199.252015-08-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$45.94$45.941,530,700——
2019-12-30$45.63$45.631,513,000——
2019-12-27$46.10$46.101,478,000——
2019-12-26$45.56$45.56990,300——
2019-12-24$44.99$44.992,200,200——
2019-12-23$44.40$44.401,708,000——
2019-12-20$43.93$43.932,106,900——
2019-12-19$44.94$44.941,788,500——
2019-12-18$44.26$44.265,300,400——
2019-12-17$43.29$43.291,814,500——
2019-12-16$43.00$43.003,147,600——
2019-12-13$42.27$42.273,202,100——
2019-12-12$42.54$42.542,460,200——
2019-12-11$42.74$42.743,506,500——
2019-12-10$41.52$41.523,960,400——
2019-12-09$40.78$40.783,916,300——
2019-12-06$41.07$41.074,778,800——
2019-12-05$41.05$41.051,603,200——
2019-12-04$40.57$40.572,621,100——
2019-12-03$40.18$40.182,138,000——
2019-12-02$39.86$39.863,097,200——
2019-11-29$39.15$39.15933,600——
2019-11-27$38.99$38.992,274,400——
2019-11-26$40.19$40.192,282,600——
2019-11-25$40.89$40.892,732,600——
2019-11-22$41.10$41.103,654,400——
2019-11-21$39.79$39.793,124,900——
2019-11-20$38.88$38.882,718,000——
2019-11-19$37.79$37.792,381,900——
2019-11-18$39.95$39.951,817,300——
2019-11-15$39.68$39.682,286,000——
2019-11-14$38.96$38.962,544,400——
2019-11-13$38.15$38.152,288,900——
2019-11-12$37.83$37.833,673,000——
2019-11-11$38.63$38.633,929,800——
2019-11-08$37.55$37.5510,239,800——
2019-11-07$33.44$33.445,746,800——
2019-11-06$33.63$33.632,057,500——
2019-11-05$33.36$33.361,888,200——
2019-11-04$33.98$33.981,363,200——
2019-11-01$33.69$33.692,053,900——
2019-10-31$32.57$32.572,681,400——
2019-10-30$33.18$33.181,707,300——
2019-10-29$33.80$33.802,543,500——
2019-10-28$34.97$34.972,336,600——
2019-10-25$34.37$34.371,898,600——
2019-10-24$33.53$33.532,194,800——
2019-10-23$33.28$33.282,415,800——
2019-10-22$32.97$32.973,590,400——
2019-10-21$33.32$33.323,837,100——
2019-10-18$32.04$32.042,908,200——
2019-10-17$32.10$32.103,631,600——
2019-10-16$31.27$31.273,062,800——
2019-10-15$31.18$31.184,024,100——
2019-10-14$30.12$30.123,004,000——
2019-10-11$29.43$29.433,973,500——
2019-10-10$28.77$28.773,755,000——
2019-10-09$29.44$29.443,689,300——
2019-10-08$28.86$28.862,780,000——
2019-10-07$30.47$30.472,522,800——
2019-10-04$30.11$30.113,147,200——
2019-10-03$29.40$29.401,959,800——
2019-10-02$28.97$28.972,910,500——
2019-10-01$29.80$29.803,072,900——
2019-09-30$29.82$29.821,781,500——
2019-09-27$29.53$29.533,053,300——
2019-09-26$29.82$29.822,589,800——
2019-09-25$30.32$30.323,919,200——
2019-09-24$29.37$29.372,740,500——
2019-09-23$30.19$30.193,138,800——
2019-09-20$30.40$30.402,819,600——
2019-09-19$30.74$30.741,554,000——
2019-09-18$31.09$31.093,163,000——
2019-09-17$32.21$32.212,331,100——
2019-09-16$32.32$32.321,469,800——
2019-09-13$31.93$31.932,031,500——
2019-09-12$31.96$31.962,650,800——
2019-09-11$32.82$32.823,674,400——
2019-09-10$32.67$32.675,068,300——
2019-09-09$30.85$30.853,754,300——
2019-09-06$31.45$31.452,860,400——
2019-09-05$31.99$31.996,770,200——
2019-09-04$32.23$32.235,895,600——
2019-09-03$32.99$32.991,790,500——
2019-08-30$34.43$34.431,262,800——
2019-08-29$33.90$33.902,247,000——
2019-08-28$32.97$32.971,814,800——
2019-08-27$32.78$32.784,875,400——
2019-08-26$33.62$33.622,781,900——
2019-08-23$34.51$34.511,439,800——
2019-08-22$35.42$35.421,469,300——
2019-08-21$35.53$35.531,395,100——
2019-08-20$35.11$35.111,999,600——
2019-08-19$36.01$36.011,978,400——
2019-08-16$35.94$35.942,950,600——
2019-08-15$34.45$34.453,288,200——
2019-08-14$34.82$34.823,712,500——
2019-08-13$36.77$36.773,179,700——
2019-08-12$37.09$37.093,805,900——
2019-08-09$39.54$39.545,733,200——
2019-08-08$42.14$42.1414,985,500——
2019-08-07$49.75$49.753,904,400——
2019-08-06$49.56$49.563,325,600——
2019-08-05$47.08$47.081,866,300——
2019-08-02$49.16$49.162,007,500——
2019-08-01$49.70$49.702,124,300——
2019-07-31$49.96$49.962,326,100——
2019-07-30$48.90$48.902,446,900——
2019-07-29$49.40$49.40831,700——
2019-07-26$49.19$49.191,179,400——
2019-07-25$49.07$49.071,081,600——
2019-07-24$48.96$48.961,445,800——
2019-07-23$49.63$49.634,384,600——
2019-07-22$47.40$47.402,067,200——
2019-07-19$47.06$47.062,042,800——
2019-07-18$48.20$48.201,823,200——
2019-07-17$48.12$48.121,694,500——
2019-07-16$48.85$48.851,737,600——
2019-07-15$49.36$49.361,218,400——
2019-07-12$50.16$50.162,244,000——
2019-07-11$49.01$49.013,147,600——
2019-07-10$51.35$51.353,021,100——
2019-07-09$49.83$49.832,915,900——
2019-07-08$48.84$48.841,791,100——
2019-07-05$48.42$48.422,224,100——
2019-07-03$48.27$48.27852,500——
2019-07-02$47.90$47.901,808,900——
2019-07-01$47.58$47.582,926,900——
2019-06-28$46.39$46.394,080,400——
2019-06-27$44.85$44.851,843,700——
2019-06-26$43.91$43.912,448,000——
2019-06-25$43.02$43.022,395,700——
2019-06-24$46.01$46.012,278,900——
2019-06-21$45.31$45.312,264,500——
2019-06-20$46.76$46.763,436,200——
2019-06-19$45.41$45.413,342,800——
2019-06-18$46.46$46.462,771,400——
2019-06-17$46.11$46.111,267,800——
2019-06-14$45.39$45.392,032,600——
2019-06-13$45.98$45.982,567,400——
2019-06-12$44.84$44.842,319,600——
2019-06-11$45.75$45.752,487,300——
2019-06-10$46.09$46.092,602,100——
2019-06-07$46.54$46.541,988,200——
2019-06-06$47.14$47.142,641,700——
2019-06-05$46.31$46.314,059,600——
2019-06-04$44.36$44.363,475,300——
2019-06-03$42.08$42.083,837,200——
2019-05-31$43.02$43.023,076,200——
2019-05-30$43.70$43.703,301,000——
2019-05-29$42.53$42.532,915,700——
2019-05-28$41.68$41.683,295,700——
2019-05-24$41.86$41.863,505,100——
2019-05-23$41.51$41.514,995,600——
2019-05-22$42.25$42.254,778,000——
2019-05-21$41.61$41.613,027,800——
2019-05-20$40.37$40.373,450,000——
2019-05-17$40.25$40.253,828,200——
2019-05-16$39.13$39.135,154,400——
2019-05-15$38.56$38.564,816,800——
2019-05-14$36.90$36.903,905,500——
2019-05-13$35.86$35.864,680,600——
2019-05-10$36.00$36.0020,064,600——
2019-05-09$34.27$34.276,330,200——
2019-05-08$34.85$34.853,436,200——
2019-05-07$33.81$33.812,436,900——
2019-05-06$34.43$34.433,928,600——
2019-05-03$33.85$33.852,963,900——
2019-05-02$32.33$32.333,540,400——
2019-05-01$32.49$32.492,405,300——
2019-04-30$33.40$33.406,857,300——
2019-04-29$33.93$33.933,169,600——
2019-04-26$34.25$34.251,566,400——
2019-04-25$34.11$34.112,057,200——
2019-04-24$34.57$34.573,412,200——
2019-04-23$35.67$35.672,409,900——
2019-04-22$34.92$34.922,664,000——
2019-04-18$36.28$36.281,744,100——
2019-04-17$36.98$36.981,502,000——
2019-04-16$38.17$38.171,339,600——
2019-04-15$37.47$37.471,808,000——
2019-04-12$37.42$37.421,440,500——
2019-04-11$37.10$37.102,042,000——
2019-04-10$37.08$37.081,160,400——
2019-04-09$37.18$37.181,780,800——
2019-04-08$37.59$37.593,486,500——
2019-04-05$37.27$37.271,546,100——
2019-04-04$37.13$37.131,966,900——
2019-04-03$37.19$37.193,891,500——
2019-04-02$36.18$36.182,314,200——
2019-04-01$35.31$35.311,432,500——
2019-03-29$34.74$34.742,981,200——
2019-03-28$34.26$34.262,420,200——
2019-03-27$35.27$35.273,348,000——
2019-03-26$35.43$35.432,164,100——
2019-03-25$35.86$35.861,648,500——
2019-03-22$35.71$35.712,282,400——
2019-03-21$36.22$36.221,681,600——
2019-03-20$35.62$35.623,390,900——
2019-03-19$37.60$37.602,257,600——
2019-03-18$37.82$37.821,904,800——
2019-03-15$37.70$37.704,589,800——
2019-03-14$38.10$38.101,815,700——
2019-03-13$39.46$39.461,515,600——
2019-03-12$39.76$39.762,712,200——
2019-03-11$40.10$40.102,769,600——
2019-03-08$38.39$38.392,804,400——
2019-03-07$37.54$37.544,404,100——
2019-03-06$38.36$38.361,890,200——
2019-03-05$39.59$39.591,867,300——
2019-03-04$39.95$39.952,615,300——
2019-03-01$40.36$40.363,572,300——
2019-02-28$41.80$41.802,709,100——
2019-02-27$41.70$41.704,208,800——
2019-02-26$42.16$42.165,186,400——
2019-02-25$43.65$43.658,860,400——
2019-02-22$44.28$44.2822,935,300——
2019-02-21$35.04$35.046,685,100——
2019-02-20$34.83$34.835,134,900——
2019-02-19$36.23$36.233,152,300——
2019-02-15$37.18$37.183,201,500——
2019-02-14$35.97$35.971,980,200——
2019-02-13$35.79$35.791,358,100——
2019-02-12$35.99$35.992,833,800——
2019-02-11$34.29$34.291,888,900——
2019-02-08$35.44$35.442,647,100——
2019-02-07$34.26$34.262,796,900——
2019-02-06$34.08$34.081,968,400——
2019-02-05$34.71$34.711,747,200——
2019-02-04$33.90$33.901,558,400——
2019-02-01$34.24$34.242,008,400——
2019-01-31$35.09$35.093,693,700——
2019-01-30$33.60$33.601,858,300——
2019-01-29$32.95$32.951,488,900——
2019-01-28$32.68$32.681,393,900——
2019-01-25$32.55$32.552,469,500——
2019-01-24$31.13$31.131,880,500——
2019-01-23$30.84$30.842,072,900——
2019-01-22$31.43$31.432,042,700——
2019-01-18$34.00$34.001,983,200——
2019-01-17$33.55$33.551,716,400——
2019-01-16$33.56$33.561,464,900——
2019-01-15$33.45$33.451,543,000——
2019-01-14$33.45$33.451,198,600——
2019-01-11$34.33$34.332,459,400——
2019-01-10$33.89$33.892,865,900——
2019-01-09$32.50$32.502,161,600——
2019-01-08$31.76$31.761,900,600——
2019-01-07$30.85$30.852,342,000——
2019-01-04$30.80$30.802,395,700——
2019-01-03$29.92$29.924,542,100——
2019-01-02$30.35$30.353,321,100——