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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$135.94$135.94564,600——
2020-12-30$136.75$136.75273,600——
2020-12-29$136.43$136.43820,300——
2020-12-28$138.34$138.34507,700——
2020-12-24$143.86$143.86207,500——
2020-12-23$145.94$145.94750,200——
2020-12-22$146.69$146.69913,600——
2020-12-21$141.36$141.361,049,500——
2020-12-18$140.15$140.151,833,500——
2020-12-17$142.89$142.891,191,800——
2020-12-16$140.27$140.27906,400——
2020-12-15$138.08$138.08790,700——
2020-12-14$137.65$137.651,270,900——
2020-12-11$129.03$129.03740,000——
2020-12-10$123.65$123.65840,000——
2020-12-09$119.90$119.90928,000——
2020-12-08$117.63$117.63694,600——
2020-12-07$116.36$116.36521,900——
2020-12-04$110.43$110.43423,300——
2020-12-03$111.14$111.14980,100——
2020-12-02$111.88$111.88863,400——
2020-12-01$110.92$110.92941,200——
2020-11-30$110.35$110.354,059,600——
2020-11-27$110.60$110.60433,200——
2020-11-25$109.45$109.451,061,400——
2020-11-24$108.78$108.78989,000——
2020-11-23$116.34$116.34540,000——
2020-11-20$113.43$113.43903,600——
2020-11-19$111.24$111.24649,500——
2020-11-18$104.04$104.04628,600——
2020-11-17$106.96$106.96532,900——
2020-11-16$108.52$108.52557,000——
2020-11-13$107.97$107.97653,900——
2020-11-12$108.69$108.691,074,400——
2020-11-11$110.11$110.111,620,000——
2020-11-10$101.19$101.19937,500——
2020-11-09$104.59$104.591,565,100——
2020-11-06$119.58$119.582,256,500——
2020-11-05$104.11$104.11987,800——
2020-11-04$100.61$100.61903,900——
2020-11-03$92.46$92.46467,100——
2020-11-02$89.79$89.79573,500——
2020-10-30$89.33$89.33699,800——
2020-10-29$92.72$92.72881,800——
2020-10-28$90.28$90.28508,700——
2020-10-27$93.08$93.08456,000——
2020-10-26$92.53$92.53558,700——
2020-10-23$96.76$96.76435,800——
2020-10-22$97.17$97.17747,000——
2020-10-21$99.10$99.10452,200——
2020-10-20$99.06$99.061,078,400——
2020-10-19$98.82$98.82537,700——
2020-10-16$97.87$97.87819,200——
2020-10-15$102.29$102.29426,700——
2020-10-14$103.36$103.36509,900——
2020-10-13$101.55$101.55522,700——
2020-10-12$101.09$101.09578,600——
2020-10-09$104.64$104.64762,600——
2020-10-08$105.09$105.09439,100——
2020-10-07$105.79$105.79866,700——
2020-10-06$105.28$105.28723,600——
2020-10-05$110.26$110.26683,000——
2020-10-02$108.00$108.00718,800——
2020-10-01$107.56$107.561,176,700——
2020-09-30$101.54$101.54673,000——
2020-09-29$101.39$101.39487,900——
2020-09-28$100.98$100.98421,700——
2020-09-25$101.20$101.20758,700——
2020-09-24$97.44$97.44615,600——
2020-09-23$95.93$95.93863,400——
2020-09-22$98.60$98.601,320,900——
2020-09-21$94.81$94.811,324,900——
2020-09-18$95.31$95.311,259,100——
2020-09-17$95.97$95.971,530,700——
2020-09-16$94.70$94.701,267,100——
2020-09-15$91.00$91.001,059,600——
2020-09-14$87.05$87.05795,100——
2020-09-11$85.24$85.24576,100——
2020-09-10$82.54$82.54596,800——
2020-09-09$82.27$82.27516,200——
2020-09-08$80.49$80.49561,200——
2020-09-04$83.44$83.44485,600——
2020-09-03$85.02$85.02529,600——
2020-09-02$88.90$88.901,039,100——
2020-09-01$88.26$88.26393,300——
2020-08-31$85.28$85.28453,400——
2020-08-28$86.95$86.95460,100——
2020-08-27$84.96$84.96477,800——
2020-08-26$83.55$83.55562,800——
2020-08-25$82.63$82.63387,900——
2020-08-24$83.36$83.36460,100——
2020-08-21$82.89$82.89615,300——
2020-08-20$82.88$82.88504,600——
2020-08-19$83.50$83.50575,700——
2020-08-18$82.39$82.39560,600——
2020-08-17$79.82$79.82478,500——
2020-08-14$76.67$76.67464,200——
2020-08-13$74.56$74.56823,900——
2020-08-12$76.10$76.10388,600——
2020-08-11$75.24$75.24534,700——
2020-08-10$79.41$79.41944,600——
2020-08-07$79.84$79.843,805,400——
2020-08-06$71.57$71.571,370,900——
2020-08-05$70.64$70.64820,000——
2020-08-04$68.10$68.10547,800——
2020-08-03$67.76$67.76306,400——
2020-07-31$68.09$68.09539,500——
2020-07-30$69.53$69.53638,000——
2020-07-29$66.41$66.41435,400——
2020-07-28$64.86$64.86485,600——
2020-07-27$66.73$66.73655,500——
2020-07-24$65.43$65.43521,700——
2020-07-23$65.33$65.33656,800——
2020-07-22$66.98$66.98459,900——
2020-07-21$64.56$64.56544,700——
2020-07-20$65.97$65.97689,400——
2020-07-17$64.05$64.05549,500——
2020-07-16$61.74$61.74423,400——
2020-07-15$58.97$58.97459,600——
2020-07-14$57.75$57.75487,100——
2020-07-13$58.22$58.22653,000——
2020-07-10$61.75$61.75366,600——
2020-07-09$62.42$62.42258,200——
2020-07-08$63.20$63.20591,500——
2020-07-07$62.03$62.03666,200——
2020-07-06$60.98$60.98558,500——
2020-07-02$59.39$59.39583,600——
2020-07-01$58.60$58.60394,000——
2020-06-30$57.48$57.48523,800——
2020-06-29$56.71$56.71446,500——
2020-06-26$55.43$55.431,056,300——
2020-06-25$58.86$58.86393,600——
2020-06-24$59.02$59.02568,300——
2020-06-23$62.77$62.77805,500——
2020-06-22$60.51$60.51595,300——
2020-06-19$62.00$62.00814,100——
2020-06-18$61.33$61.33391,700——
2020-06-17$60.58$60.58641,100——
2020-06-16$59.40$59.40642,400——
2020-06-15$60.02$60.02555,500——
2020-06-12$56.95$56.95422,900——
2020-06-11$56.28$56.28639,500——
2020-06-10$59.51$59.51570,800——
2020-06-09$60.99$60.99673,700——
2020-06-08$62.15$62.15896,900——
2020-06-05$59.52$59.521,051,600——
2020-06-04$61.38$61.38936,200——
2020-06-03$62.13$62.13730,100——
2020-06-02$59.32$59.32487,500——
2020-06-01$58.30$58.30458,300——
2020-05-29$57.96$57.96591,600——
2020-05-28$57.21$57.21605,300——
2020-05-27$59.04$59.04983,900——
2020-05-26$58.65$58.651,449,100——
2020-05-22$55.98$55.981,078,700——
2020-05-21$53.43$53.43460,200——
2020-05-20$53.41$53.41728,800——
2020-05-19$50.71$50.71602,000——
2020-05-18$49.44$49.44885,000——
2020-05-15$48.51$48.51573,700——
2020-05-14$47.10$47.10882,200——
2020-05-13$46.25$46.251,633,200——
2020-05-12$48.52$48.521,410,200——
2020-05-11$55.11$55.111,164,200——
2020-05-08$52.69$52.692,863,200——
2020-05-07$48.19$48.191,369,500——
2020-05-06$42.92$42.92676,100——
2020-05-05$42.86$42.86362,500——
2020-05-04$41.83$41.83306,100——
2020-05-01$41.73$41.73510,300——
2020-04-30$43.54$43.54398,400——
2020-04-29$44.98$44.98648,500——
2020-04-28$41.76$41.76717,100——
2020-04-27$42.19$42.19585,400——
2020-04-24$40.17$40.17601,000——
2020-04-23$37.84$37.84602,300——
2020-04-22$38.01$38.01674,800——
2020-04-21$35.67$35.67541,900——
2020-04-20$35.97$35.97363,700——
2020-04-17$35.88$35.88691,100——
2020-04-16$33.00$33.00696,000——
2020-04-15$35.74$35.74520,600——
2020-04-14$38.31$38.31734,100——
2020-04-13$37.95$37.95698,900——
2020-04-09$40.07$40.071,156,300——
2020-04-08$38.65$38.651,132,300——
2020-04-07$37.25$37.251,444,800——
2020-04-06$36.52$36.521,406,300——
2020-04-03$29.58$29.58661,300——
2020-04-02$29.10$29.10779,000——
2020-04-01$30.04$30.041,007,900——
2020-03-31$33.97$33.97862,200——
2020-03-30$34.71$34.711,236,900——
2020-03-27$35.91$35.911,992,000——
2020-03-26$38.66$38.661,316,700——
2020-03-25$37.78$37.782,450,500——
2020-03-24$35.52$35.521,696,000——
2020-03-23$30.06$30.061,357,600——
2020-03-20$26.49$26.492,035,500——
2020-03-19$25.00$25.001,793,000——
2020-03-18$23.51$23.512,601,100——
2020-03-17$27.38$27.381,599,400——
2020-03-16$27.95$27.952,519,600——
2020-03-13$36.32$36.321,481,400——
2020-03-12$35.14$35.142,241,200——
2020-03-11$41.31$41.311,404,600——
2020-03-10$45.58$45.58911,700——
2020-03-09$45.15$45.15790,500——
2020-03-06$49.74$49.74730,600——
2020-03-05$51.93$51.93456,000——
2020-03-04$54.35$54.35524,400——
2020-03-03$53.51$53.51992,700——
2020-03-02$54.62$54.621,012,200——
2020-02-28$55.67$55.671,740,200——
2020-02-27$54.36$54.361,109,100——
2020-02-26$57.54$57.54682,300——
2020-02-25$58.14$58.14731,600——
2020-02-24$59.99$59.991,668,200——
2020-02-21$65.59$65.591,368,800——
2020-02-20$64.17$64.174,791,500——
2020-02-19$54.84$54.842,506,700——
2020-02-18$52.39$52.39798,800——
2020-02-14$51.68$51.68383,000——
2020-02-13$51.63$51.63511,600——
2020-02-12$50.62$50.62354,500——
2020-02-11$50.63$50.63350,800——
2020-02-10$50.38$50.38263,300——
2020-02-07$50.14$50.14474,700——
2020-02-06$50.04$50.04323,600——
2020-02-05$49.13$49.13351,900——
2020-02-04$49.01$49.01496,200——
2020-02-03$46.59$46.59483,600——
2020-01-31$46.20$46.20680,200——
2020-01-30$47.24$47.24442,300——
2020-01-29$47.73$47.73936,800——
2020-01-28$47.12$47.12488,700——
2020-01-27$47.01$47.01443,800——
2020-01-24$48.07$48.07280,700——
2020-01-23$47.92$47.92204,100——
2020-01-22$47.73$47.73381,400——
2020-01-21$47.87$47.87489,700——
2020-01-17$47.66$47.66488,200——
2020-01-16$46.91$46.91934,800——
2020-01-15$46.51$46.51333,200——
2020-01-14$46.86$46.86432,200——
2020-01-13$46.29$46.29380,200——
2020-01-10$45.33$45.33844,100——
2020-01-09$45.47$45.47209,400——
2020-01-08$45.38$45.38251,900——
2020-01-07$45.48$45.48601,000——
2020-01-06$44.43$44.43785,600——
2020-01-03$44.56$44.56434,000——
2020-01-02$45.00$45.00385,000——