NASDAQ:ZG | 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
2011-07-20 to 2026-09-04
Data captured

Stock Price Chart

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

$6.73$13.43$26.81$53.50$106.77$213.092011-07-202026-08-27

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$45.74$45.74330,700——
2019-12-30$45.40$45.40335,000——
2019-12-27$45.83$45.83365,700——
2019-12-26$45.32$45.32203,200——
2019-12-24$44.70$44.70125,700——
2019-12-23$44.10$44.10290,200——
2019-12-20$43.54$43.54532,000——
2019-12-19$44.43$44.43396,800——
2019-12-18$43.75$43.75447,400——
2019-12-17$42.72$42.72363,300——
2019-12-16$42.54$42.54355,500——
2019-12-13$41.81$41.81264,200——
2019-12-12$41.96$41.96473,400——
2019-12-11$42.28$42.28611,300——
2019-12-10$41.01$41.01630,800——
2019-12-09$40.35$40.35385,200——
2019-12-06$40.71$40.71474,700——
2019-12-05$40.78$40.78308,700——
2019-12-04$40.35$40.35439,900——
2019-12-03$39.99$39.99466,600——
2019-12-02$39.68$39.68598,800——
2019-11-29$39.06$39.06250,400——
2019-11-27$38.92$38.92605,200——
2019-11-26$40.01$40.01431,300——
2019-11-25$40.47$40.47385,400——
2019-11-22$40.62$40.62546,500——
2019-11-21$39.44$39.44744,200——
2019-11-20$38.58$38.58847,700——
2019-11-19$37.50$37.50599,600——
2019-11-18$39.74$39.74548,100——
2019-11-15$39.51$39.51567,200——
2019-11-14$38.74$38.74445,600——
2019-11-13$37.93$37.93415,300——
2019-11-12$37.70$37.70605,000——
2019-11-11$38.56$38.56598,500——
2019-11-08$37.43$37.432,701,700——
2019-11-07$33.72$33.721,444,500——
2019-11-06$33.61$33.61371,900——
2019-11-05$33.29$33.29531,300——
2019-11-04$33.86$33.86378,700——
2019-11-01$33.62$33.62510,500——
2019-10-31$32.39$32.39634,400——
2019-10-30$32.90$32.90376,800——
2019-10-29$33.46$33.46467,400——
2019-10-28$34.51$34.51432,000——
2019-10-25$33.98$33.98372,800——
2019-10-24$33.14$33.14376,000——
2019-10-23$32.88$32.88293,100——
2019-10-22$32.58$32.58770,400——
2019-10-21$32.91$32.91435,700——
2019-10-18$31.75$31.75445,300——
2019-10-17$31.93$31.93837,100——
2019-10-16$31.02$31.02604,900——
2019-10-15$30.93$30.93714,900——
2019-10-14$30.02$30.02655,900——
2019-10-11$29.26$29.26465,100——
2019-10-10$28.70$28.70711,300——
2019-10-09$29.08$29.08502,700——
2019-10-08$28.63$28.63705,800——
2019-10-07$30.13$30.13624,800——
2019-10-04$29.68$29.68576,400——
2019-10-03$29.10$29.10407,400——
2019-10-02$28.60$28.60785,000——
2019-10-01$29.45$29.45649,500——
2019-09-30$29.55$29.55549,700——
2019-09-27$29.17$29.17869,500——
2019-09-26$29.63$29.63651,300——
2019-09-25$30.21$30.211,847,300——
2019-09-24$29.49$29.492,578,000——
2019-09-23$30.13$30.13900,700——
2019-09-20$30.46$30.461,588,800——
2019-09-19$30.58$30.58741,100——
2019-09-18$30.99$30.99610,500——
2019-09-17$32.07$32.07402,300——
2019-09-16$32.26$32.26385,200——
2019-09-13$31.93$31.93550,100——
2019-09-12$31.98$31.98486,300——
2019-09-11$32.88$32.88581,600——
2019-09-10$32.63$32.631,127,800——
2019-09-09$30.89$30.89875,900——
2019-09-06$31.44$31.44577,000——
2019-09-05$31.97$31.97880,300——
2019-09-04$32.23$32.231,350,100——
2019-09-03$32.89$32.89463,700——
2019-08-30$34.17$34.17639,500——
2019-08-29$33.74$33.74700,200——
2019-08-28$32.78$32.78866,000——
2019-08-27$32.40$32.40959,200——
2019-08-26$33.40$33.40433,300——
2019-08-23$34.19$34.19448,800——
2019-08-22$35.07$35.07357,900——
2019-08-21$35.28$35.28416,900——
2019-08-20$34.90$34.90547,700——
2019-08-19$35.78$35.78633,200——
2019-08-16$35.63$35.63831,200——
2019-08-15$34.27$34.271,030,600——
2019-08-14$34.66$34.661,280,100——
2019-08-13$36.42$36.421,120,200——
2019-08-12$36.72$36.721,763,100——
2019-08-09$39.17$39.171,929,800——
2019-08-08$41.85$41.854,681,300——
2019-08-07$49.75$49.751,531,400——
2019-08-06$49.43$49.431,151,200——
2019-08-05$46.85$46.85718,200——
2019-08-02$48.94$48.94647,100——
2019-08-01$49.48$49.48598,000——
2019-07-31$49.84$49.841,097,000——
2019-07-30$48.77$48.77721,900——
2019-07-29$49.16$49.16342,700——
2019-07-26$48.94$48.94378,700——
2019-07-25$48.74$48.74282,600——
2019-07-24$48.68$48.68374,000——
2019-07-23$49.25$49.25898,100——
2019-07-22$47.17$47.17508,300——
2019-07-19$46.77$46.77944,800——
2019-07-18$48.02$48.02786,000——
2019-07-17$47.96$47.96702,000——
2019-07-16$48.62$48.62788,600——
2019-07-15$49.12$49.12829,400——
2019-07-12$49.91$49.91745,400——
2019-07-11$48.70$48.701,454,000——
2019-07-10$50.88$50.881,084,000——
2019-07-09$49.39$49.39706,300——
2019-07-08$48.32$48.32666,700——
2019-07-05$47.91$47.91439,300——
2019-07-03$47.69$47.69504,800——
2019-07-02$47.43$47.43943,400——
2019-07-01$47.15$47.151,471,900——
2019-06-28$45.76$45.761,357,400——
2019-06-27$44.30$44.301,204,100——
2019-06-26$43.18$43.18823,500——
2019-06-25$42.19$42.19899,900——
2019-06-24$45.20$45.20772,200——
2019-06-21$44.60$44.60796,900——
2019-06-20$45.99$45.99915,400——
2019-06-19$44.77$44.771,077,300——
2019-06-18$45.75$45.75833,500——
2019-06-17$45.34$45.34697,400——
2019-06-14$44.78$44.78747,000——
2019-06-13$45.35$45.351,391,500——
2019-06-12$44.14$44.14632,500——
2019-06-11$44.93$44.93613,100——
2019-06-10$45.29$45.291,171,400——
2019-06-07$45.80$45.80748,600——
2019-06-06$46.43$46.43947,800——
2019-06-05$45.65$45.651,096,600——
2019-06-04$43.69$43.69768,100——
2019-06-03$41.38$41.38835,800——
2019-05-31$42.33$42.33790,200——
2019-05-30$43.08$43.081,067,800——
2019-05-29$41.95$41.95918,000——
2019-05-28$41.18$41.18527,600——
2019-05-24$41.36$41.36661,800——
2019-05-23$41.10$41.10804,800——
2019-05-22$41.89$41.89868,600——
2019-05-21$41.28$41.28959,600——
2019-05-20$40.14$40.141,265,200——
2019-05-17$39.78$39.781,019,300——
2019-05-16$38.83$38.831,431,900——
2019-05-15$38.28$38.281,758,500——
2019-05-14$36.54$36.541,527,000——
2019-05-13$35.46$35.461,841,000——
2019-05-10$35.41$35.415,822,000——
2019-05-09$33.57$33.572,490,100——
2019-05-08$34.24$34.24705,100——
2019-05-07$33.22$33.22707,100——
2019-05-06$33.98$33.981,025,200——
2019-05-03$33.44$33.441,062,500——
2019-05-02$32.06$32.06880,700——
2019-05-01$32.30$32.30546,500——
2019-04-30$33.21$33.21879,800——
2019-04-29$33.69$33.69517,000——
2019-04-26$33.94$33.94375,100——
2019-04-25$33.79$33.79636,500——
2019-04-24$34.16$34.161,471,700——
2019-04-23$35.11$35.11955,000——
2019-04-22$34.36$34.36715,600——
2019-04-18$35.61$35.61604,400——
2019-04-17$36.34$36.34642,500——
2019-04-16$37.48$37.48437,600——
2019-04-15$36.76$36.76504,900——
2019-04-12$36.74$36.74435,100——
2019-04-11$36.41$36.41787,000——
2019-04-10$36.43$36.43535,300——
2019-04-09$36.50$36.50879,800——
2019-04-08$36.94$36.941,216,800——
2019-04-05$36.65$36.65785,400——
2019-04-04$36.41$36.411,123,100——
2019-04-03$36.59$36.591,245,000——
2019-04-02$35.58$35.581,057,100——
2019-04-01$34.72$34.72734,000——
2019-03-29$34.20$34.201,652,400——
2019-03-28$33.85$33.85968,800——
2019-03-27$34.70$34.701,367,000——
2019-03-26$34.85$34.851,002,000——
2019-03-25$35.29$35.29721,200——
2019-03-22$35.10$35.10704,200——
2019-03-21$35.61$35.61994,100——
2019-03-20$35.11$35.111,032,600——
2019-03-19$36.89$36.89942,100——
2019-03-18$37.09$37.091,191,100——
2019-03-15$37.03$37.031,482,400——
2019-03-14$37.61$37.61719,500——
2019-03-13$38.93$38.93702,300——
2019-03-12$39.23$39.231,471,200——
2019-03-11$39.59$39.59950,200——
2019-03-08$37.84$37.84998,600——
2019-03-07$37.12$37.121,181,400——
2019-03-06$38.02$38.02616,100——
2019-03-05$39.09$39.09633,800——
2019-03-04$39.42$39.421,296,300——
2019-03-01$39.94$39.94950,000——
2019-02-28$41.43$41.431,043,200——
2019-02-27$41.43$41.431,627,400——
2019-02-26$41.71$41.711,144,000——
2019-02-25$43.16$43.162,340,200——
2019-02-22$43.71$43.714,987,200——
2019-02-21$35.06$35.061,736,200——
2019-02-20$34.90$34.901,272,200——
2019-02-19$36.22$36.22633,200——
2019-02-15$36.93$36.93643,600——
2019-02-14$35.82$35.82387,200——
2019-02-13$35.64$35.64471,300——
2019-02-12$35.81$35.81699,700——
2019-02-11$34.17$34.17631,700——
2019-02-08$35.26$35.26494,400——
2019-02-07$34.09$34.09575,900——
2019-02-06$34.02$34.02491,800——
2019-02-05$34.53$34.53568,600——
2019-02-04$33.69$33.69336,000——
2019-02-01$33.98$33.98374,600——
2019-01-31$34.81$34.81796,100——
2019-01-30$33.34$33.34622,200——
2019-01-29$32.64$32.64436,700——
2019-01-28$32.43$32.43601,200——
2019-01-25$32.39$32.39633,900——
2019-01-24$30.99$30.99596,500——
2019-01-23$30.56$30.56701,500——
2019-01-22$31.13$31.13849,500——
2019-01-18$33.78$33.78679,500——
2019-01-17$33.39$33.39331,300——
2019-01-16$33.26$33.26680,500——
2019-01-15$33.25$33.25473,400——
2019-01-14$33.15$33.15489,200——
2019-01-11$34.10$34.10954,500——
2019-01-10$33.83$33.83717,500——
2019-01-09$32.56$32.56706,700——
2019-01-08$31.81$31.81612,200——
2019-01-07$30.98$30.98697,600——
2019-01-04$30.81$30.811,085,500——
2019-01-03$30.02$30.02808,300——
2019-01-02$30.35$30.35973,300——