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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$129.80$129.802,202,800——
2020-12-30$130.45$130.451,170,100——
2020-12-29$130.56$130.562,752,600——
2020-12-28$132.68$132.682,136,200——
2020-12-24$138.64$138.64839,300——
2020-12-23$141.23$141.232,212,900——
2020-12-22$140.66$140.662,699,400——
2020-12-21$136.40$136.402,851,000——
2020-12-18$135.20$135.205,698,500——
2020-12-17$138.53$138.533,551,100——
2020-12-16$135.00$135.002,884,300——
2020-12-15$133.80$133.804,023,100——
2020-12-14$134.17$134.176,193,100——
2020-12-11$126.47$126.473,747,300——
2020-12-10$121.09$121.092,919,200——
2020-12-09$117.23$117.234,744,800——
2020-12-08$114.70$114.702,500,100——
2020-12-07$111.92$111.924,382,400——
2020-12-04$106.97$106.971,672,200——
2020-12-03$107.27$107.271,878,900——
2020-12-02$107.10$107.101,961,100——
2020-12-01$107.19$107.192,712,600——
2020-11-30$107.81$107.813,038,700——
2020-11-27$108.05$108.05968,800——
2020-11-25$107.09$107.092,568,400——
2020-11-24$107.00$107.002,632,000——
2020-11-23$114.13$114.132,635,400——
2020-11-20$111.56$111.562,834,600——
2020-11-19$109.49$109.494,535,900——
2020-11-18$102.24$102.242,345,600——
2020-11-17$105.26$105.262,247,400——
2020-11-16$107.04$107.043,118,300——
2020-11-13$106.03$106.031,604,900——
2020-11-12$107.42$107.422,910,900——
2020-11-11$108.02$108.023,942,700——
2020-11-10$100.39$100.398,345,200——
2020-11-09$104.12$104.125,706,800——
2020-11-06$118.42$118.4211,232,300——
2020-11-05$103.85$103.854,244,800——
2020-11-04$99.95$99.953,665,900——
2020-11-03$91.69$91.692,423,000——
2020-11-02$89.16$89.163,163,500——
2020-10-30$88.62$88.622,697,400——
2020-10-29$92.01$92.012,831,600——
2020-10-28$89.66$89.661,727,000——
2020-10-27$92.52$92.521,858,600——
2020-10-26$92.05$92.052,292,900——
2020-10-23$96.16$96.161,557,800——
2020-10-22$96.78$96.782,249,200——
2020-10-21$98.65$98.651,653,300——
2020-10-20$98.43$98.432,743,300——
2020-10-19$98.45$98.452,812,400——
2020-10-16$97.11$97.113,896,100——
2020-10-15$101.86$101.863,465,800——
2020-10-14$102.87$102.872,487,400——
2020-10-13$101.20$101.202,395,300——
2020-10-12$101.01$101.012,495,200——
2020-10-09$104.26$104.261,864,800——
2020-10-08$105.04$105.042,325,500——
2020-10-07$105.51$105.513,546,400——
2020-10-06$104.99$104.993,297,700——
2020-10-05$110.11$110.112,416,800——
2020-10-02$108.18$108.182,255,300——
2020-10-01$107.53$107.533,571,500——
2020-09-30$101.59$101.593,415,800——
2020-09-29$101.42$101.421,789,400——
2020-09-28$101.16$101.162,678,400——
2020-09-25$101.27$101.272,619,100——
2020-09-24$97.81$97.812,732,300——
2020-09-23$96.32$96.323,653,200——
2020-09-22$99.19$99.193,645,700——
2020-09-21$95.71$95.713,820,900——
2020-09-18$95.87$95.874,695,800——
2020-09-17$96.45$96.455,172,100——
2020-09-16$94.98$94.986,688,600——
2020-09-15$91.17$91.175,547,600——
2020-09-14$87.18$87.183,283,200——
2020-09-11$85.38$85.383,006,000——
2020-09-10$82.76$82.762,935,300——
2020-09-09$82.32$82.323,248,900——
2020-09-08$80.66$80.662,742,000——
2020-09-04$83.88$83.883,314,900——
2020-09-03$85.44$85.443,415,200——
2020-09-02$89.28$89.284,678,100——
2020-09-01$88.44$88.442,383,800——
2020-08-31$85.76$85.762,131,300——
2020-08-28$87.32$87.321,823,600——
2020-08-27$85.24$85.242,512,100——
2020-08-26$83.85$83.853,687,500——
2020-08-25$82.83$82.832,037,400——
2020-08-24$83.60$83.601,982,300——
2020-08-21$83.20$83.201,820,000——
2020-08-20$82.85$82.852,496,300——
2020-08-19$83.83$83.833,698,500——
2020-08-18$82.32$82.323,553,300——
2020-08-17$79.79$79.793,421,000——
2020-08-14$76.64$76.643,038,600——
2020-08-13$74.44$74.444,407,800——
2020-08-12$76.00$76.003,248,600——
2020-08-11$75.33$75.334,101,700——
2020-08-10$79.34$79.344,000,900——
2020-08-07$79.76$79.7627,336,800——
2020-08-06$71.42$71.426,475,700——
2020-08-05$70.60$70.602,506,400——
2020-08-04$68.24$68.243,260,900——
2020-08-03$67.94$67.942,668,800——
2020-07-31$68.39$68.392,935,700——
2020-07-30$69.90$69.903,843,700——
2020-07-29$66.49$66.491,966,900——
2020-07-28$65.00$65.002,133,900——
2020-07-27$66.91$66.913,975,200——
2020-07-24$65.72$65.722,639,700——
2020-07-23$65.50$65.504,404,300——
2020-07-22$67.40$67.402,609,400——
2020-07-21$65.02$65.022,765,000——
2020-07-20$66.24$66.244,300,700——
2020-07-17$64.24$64.242,884,000——
2020-07-16$62.19$62.193,319,800——
2020-07-15$59.08$59.081,848,800——
2020-07-14$57.85$57.853,842,400——
2020-07-13$58.20$58.202,903,300——
2020-07-10$62.25$62.251,627,800——
2020-07-09$62.99$62.992,375,400——
2020-07-08$63.61$63.613,243,100——
2020-07-07$62.69$62.695,574,700——
2020-07-06$61.28$61.282,645,600——
2020-07-02$59.96$59.962,127,100——
2020-07-01$58.91$58.912,786,700——
2020-06-30$57.61$57.612,219,500——
2020-06-29$57.12$57.123,983,100——
2020-06-26$55.59$55.595,138,400——
2020-06-25$59.08$59.082,190,400——
2020-06-24$59.30$59.303,781,500——
2020-06-23$63.11$63.113,134,000——
2020-06-22$60.66$60.664,655,500——
2020-06-19$62.25$62.255,070,000——
2020-06-18$61.34$61.341,598,200——
2020-06-17$60.74$60.742,537,600——
2020-06-16$59.10$59.104,658,500——
2020-06-15$60.00$60.003,711,900——
2020-06-12$56.79$56.792,288,300——
2020-06-11$56.30$56.303,840,500——
2020-06-10$59.59$59.593,444,800——
2020-06-09$61.19$61.192,222,800——
2020-06-08$62.26$62.263,995,000——
2020-06-05$59.32$59.324,011,400——
2020-06-04$61.42$61.424,937,700——
2020-06-03$62.07$62.074,598,300——
2020-06-02$59.38$59.383,046,600——
2020-06-01$58.22$58.223,176,000——
2020-05-29$57.99$57.993,733,500——
2020-05-28$57.37$57.373,391,500——
2020-05-27$59.05$59.053,795,600——
2020-05-26$58.87$58.874,745,500——
2020-05-22$56.50$56.505,029,000——
2020-05-21$54.16$54.161,956,500——
2020-05-20$54.05$54.053,720,300——
2020-05-19$51.09$51.093,284,900——
2020-05-18$49.62$49.624,559,800——
2020-05-15$48.78$48.784,755,700——
2020-05-14$47.46$47.466,178,400——
2020-05-13$46.53$46.5314,597,900——
2020-05-12$49.22$49.228,760,800——
2020-05-11$55.76$55.765,108,400——
2020-05-08$52.97$52.9712,512,500——
2020-05-07$48.56$48.567,313,200——
2020-05-06$43.43$43.434,006,200——
2020-05-05$43.60$43.603,090,600——
2020-05-04$42.59$42.591,936,600——
2020-05-01$42.46$42.462,346,900——
2020-04-30$43.96$43.963,160,200——
2020-04-29$45.62$45.623,241,800——
2020-04-28$42.16$42.162,594,000——
2020-04-27$43.01$43.012,583,200——
2020-04-24$40.71$40.713,078,500——
2020-04-23$38.34$38.342,736,900——
2020-04-22$38.72$38.723,137,400——
2020-04-21$36.20$36.201,827,000——
2020-04-20$36.46$36.462,327,800——
2020-04-17$36.33$36.332,992,000——
2020-04-16$33.36$33.363,176,000——
2020-04-15$36.11$36.113,625,000——
2020-04-14$38.69$38.693,425,100——
2020-04-13$38.44$38.442,526,200——
2020-04-09$40.63$40.634,731,600——
2020-04-08$39.19$39.195,492,000——
2020-04-07$37.80$37.805,886,800——
2020-04-06$37.12$37.124,877,500——
2020-04-03$30.31$30.313,211,200——
2020-04-02$30.13$30.134,224,600——
2020-04-01$31.44$31.445,952,000——
2020-03-31$36.02$36.024,022,100——
2020-03-30$37.06$37.064,442,600——
2020-03-27$37.94$37.944,477,900——
2020-03-26$40.78$40.785,790,800——
2020-03-25$39.89$39.896,619,100——
2020-03-24$36.82$36.828,545,800——
2020-03-23$31.22$31.227,807,800——
2020-03-20$27.19$27.198,170,800——
2020-03-19$26.32$26.325,218,100——
2020-03-18$25.01$25.019,309,000——
2020-03-17$28.12$28.125,475,700——
2020-03-16$28.67$28.677,248,900——
2020-03-13$36.34$36.344,584,000——
2020-03-12$35.53$35.537,649,200——
2020-03-11$41.49$41.495,096,900——
2020-03-10$45.39$45.394,613,200——
2020-03-09$44.97$44.974,511,300——
2020-03-06$49.35$49.353,080,600——
2020-03-05$51.55$51.552,322,700——
2020-03-04$54.25$54.251,917,900——
2020-03-03$53.21$53.213,029,000——
2020-03-02$54.40$54.403,987,100——
2020-02-28$55.81$55.815,708,900——
2020-02-27$54.62$54.623,915,400——
2020-02-26$57.08$57.084,724,000——
2020-02-25$57.78$57.783,249,700——
2020-02-24$59.69$59.698,578,600——
2020-02-21$65.00$65.006,756,600——
2020-02-20$63.63$63.6319,299,000——
2020-02-19$54.47$54.476,918,000——
2020-02-18$52.28$52.284,773,000——
2020-02-14$51.85$51.851,319,500——
2020-02-13$51.71$51.713,722,400——
2020-02-12$50.67$50.671,706,100——
2020-02-11$50.83$50.832,611,700——
2020-02-10$50.45$50.452,055,800——
2020-02-07$50.17$50.172,773,100——
2020-02-06$50.15$50.153,462,100——
2020-02-05$49.11$49.112,166,500——
2020-02-04$48.98$48.981,612,000——
2020-02-03$46.58$46.581,051,400——
2020-01-31$46.21$46.211,860,700——
2020-01-30$47.34$47.341,268,900——
2020-01-29$47.73$47.732,007,200——
2020-01-28$47.16$47.162,070,800——
2020-01-27$47.18$47.182,009,600——
2020-01-24$48.44$48.443,082,700——
2020-01-23$48.23$48.231,493,400——
2020-01-22$48.09$48.091,498,900——
2020-01-21$48.15$48.151,671,800——
2020-01-17$47.96$47.963,008,400——
2020-01-16$47.18$47.184,476,900——
2020-01-15$46.68$46.682,434,900——
2020-01-14$47.07$47.072,838,000——
2020-01-13$46.58$46.581,800,800——
2020-01-10$45.59$45.591,409,200——
2020-01-09$45.78$45.781,792,000——
2020-01-08$45.77$45.772,738,900——
2020-01-07$45.77$45.772,173,000——
2020-01-06$44.64$44.642,514,400——
2020-01-03$44.72$44.722,143,700——
2020-01-02$45.21$45.212,183,400——