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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$62.22$62.22744,300——
2021-12-30$61.27$61.27752,100——
2021-12-29$59.21$59.21352,300——
2021-12-28$60.00$60.00772,900——
2021-12-27$60.99$60.99795,800——
2021-12-23$62.34$62.34486,800——
2021-12-22$60.80$60.80420,200——
2021-12-21$60.78$60.78582,100——
2021-12-20$58.34$58.341,182,100——
2021-12-17$61.06$61.061,529,900——
2021-12-16$58.03$58.031,066,700——
2021-12-15$59.91$59.911,066,600——
2021-12-14$57.57$57.57961,400——
2021-12-13$57.97$57.971,072,200——
2021-12-10$59.10$59.10709,400——
2021-12-09$61.24$61.241,116,000——
2021-12-08$64.48$64.481,041,700——
2021-12-07$61.85$61.851,198,000——
2021-12-06$60.27$60.271,408,800——
2021-12-03$59.43$59.432,314,900——
2021-12-02$53.77$53.771,004,900——
2021-12-01$52.38$52.38925,100——
2021-11-30$54.11$54.111,255,500——
2021-11-29$54.16$54.161,123,700——
2021-11-26$55.07$55.07665,400——
2021-11-24$56.11$56.111,310,300——
2021-11-23$54.39$54.392,400,300——
2021-11-22$53.65$53.651,901,600——
2021-11-19$56.39$56.391,267,600——
2021-11-18$57.31$57.312,088,100——
2021-11-17$60.12$60.121,141,000——
2021-11-16$62.72$62.72987,800——
2021-11-15$63.60$63.60674,000——
2021-11-12$63.94$63.94840,800——
2021-11-11$63.48$63.481,603,000——
2021-11-10$64.18$64.182,133,000——
2021-11-09$66.62$66.621,307,600——
2021-11-08$68.23$68.232,222,400——
2021-11-05$66.17$66.173,040,700——
2021-11-04$68.52$68.524,355,400——
2021-11-03$65.86$65.8613,557,300——
2021-11-02$85.48$85.483,440,700——
2021-11-01$96.61$96.612,781,100——
2021-10-29$105.72$105.725,263,600——
2021-10-28$100.56$100.561,102,500——
2021-10-27$94.40$94.40585,300——
2021-10-26$96.19$96.19768,500——
2021-10-25$96.36$96.36845,400——
2021-10-22$93.68$93.68781,800——
2021-10-21$93.32$93.32824,000——
2021-10-20$89.61$89.61949,600——
2021-10-19$88.86$88.861,192,900——
2021-10-18$85.46$85.461,803,400——
2021-10-15$94.30$94.30267,900——
2021-10-14$95.01$95.01263,900——
2021-10-13$94.01$94.01300,500——
2021-10-12$91.91$91.91278,300——
2021-10-11$89.79$89.79330,800——
2021-10-08$90.67$90.67427,300——
2021-10-07$93.22$93.22594,500——
2021-10-06$88.66$88.66500,100——
2021-10-05$86.37$86.37416,000——
2021-10-04$85.68$85.68768,100——
2021-10-01$91.40$91.40394,200——
2021-09-30$88.58$88.58518,300——
2021-09-29$86.88$86.88402,000——
2021-09-28$88.60$88.60655,400——
2021-09-27$91.08$91.08469,100——
2021-09-24$91.07$91.07499,800——
2021-09-23$94.28$94.28404,200——
2021-09-22$94.06$94.06347,500——
2021-09-21$95.18$95.18409,000——
2021-09-20$95.92$95.92710,400——
2021-09-17$96.14$96.14774,300——
2021-09-16$93.60$93.60377,400——
2021-09-15$92.12$92.12408,500——
2021-09-14$92.21$92.21309,800——
2021-09-13$94.65$94.65528,400——
2021-09-10$92.09$92.09564,400——
2021-09-09$92.88$92.88631,700——
2021-09-08$94.34$94.34560,200——
2021-09-07$98.18$98.18350,300——
2021-09-03$97.08$97.08322,300——
2021-09-02$98.63$98.63503,000——
2021-09-01$98.32$98.32934,100——
2021-08-31$95.60$95.60782,300——
2021-08-30$95.98$95.98612,600——
2021-08-27$98.63$98.63656,400——
2021-08-26$97.95$97.95709,400——
2021-08-25$100.22$100.22843,700——
2021-08-24$97.82$97.82489,400——
2021-08-23$98.42$98.42867,400——
2021-08-20$97.75$97.75630,800——
2021-08-19$93.50$93.50508,100——
2021-08-18$95.75$95.75339,800——
2021-08-17$95.34$95.34521,200——
2021-08-16$96.44$96.44614,700——
2021-08-13$99.33$99.33442,900——
2021-08-12$101.32$101.32389,400——
2021-08-11$101.58$101.58447,700——
2021-08-10$101.50$101.50510,900——
2021-08-09$103.41$103.41678,800——
2021-08-06$103.24$103.241,107,100——
2021-08-05$110.30$110.30859,200——
2021-08-04$110.43$110.43344,800——
2021-08-03$105.64$105.64405,400——
2021-08-02$108.75$108.75353,700——
2021-07-30$107.13$107.13231,400——
2021-07-29$108.64$108.64205,200——
2021-07-28$110.95$110.95295,200——
2021-07-27$107.35$107.35337,300——
2021-07-26$109.90$109.90257,700——
2021-07-23$113.28$113.28326,800——
2021-07-22$111.50$111.50589,200——
2021-07-21$112.69$112.69774,200——
2021-07-20$108.96$108.96885,000——
2021-07-19$106.29$106.29443,100——
2021-07-16$105.61$105.61333,600——
2021-07-15$106.28$106.28497,900——
2021-07-14$107.30$107.30458,300——
2021-07-13$111.82$111.82390,800——
2021-07-12$115.27$115.27600,900——
2021-07-09$116.59$116.59362,100——
2021-07-08$114.58$114.58545,500——
2021-07-07$119.04$119.04403,600——
2021-07-06$120.37$120.37337,800——
2021-07-02$118.03$118.03286,700——
2021-07-01$121.50$121.50590,000——
2021-06-30$122.53$122.53361,000——
2021-06-29$124.59$124.59421,600——
2021-06-28$124.53$124.53558,500——
2021-06-25$118.96$118.961,729,600——
2021-06-24$121.87$121.87628,000——
2021-06-23$118.15$118.15423,000——
2021-06-22$115.67$115.67330,200——
2021-06-21$113.84$113.84608,200——
2021-06-18$117.99$117.99917,800——
2021-06-17$113.66$113.66706,100——
2021-06-16$108.84$108.841,185,700——
2021-06-15$111.21$111.21567,400——
2021-06-14$116.60$116.60525,400——
2021-06-11$113.47$113.47631,700——
2021-06-10$112.54$112.54467,000——
2021-06-09$113.80$113.80570,000——
2021-06-08$115.19$115.19308,500——
2021-06-07$114.40$114.40368,900——
2021-06-04$110.45$110.45350,200——
2021-06-03$110.28$110.28336,000——
2021-06-02$113.67$113.67335,100——
2021-06-01$115.74$115.74463,500——
2021-05-28$118.29$118.29302,600——
2021-05-27$116.67$116.67817,500——
2021-05-26$116.32$116.32422,900——
2021-05-25$113.77$113.77458,700——
2021-05-24$114.86$114.86298,900——
2021-05-21$111.49$111.49382,700——
2021-05-20$113.81$113.81434,800——
2021-05-19$109.72$109.72456,400——
2021-05-18$110.43$110.43462,500——
2021-05-17$111.59$111.59365,500——
2021-05-14$113.32$113.32501,700——
2021-05-13$108.24$108.24514,300——
2021-05-12$109.87$109.87567,000——
2021-05-11$116.09$116.09663,300——
2021-05-10$113.87$113.87600,600——
2021-05-07$119.40$119.40704,900——
2021-05-06$114.14$114.141,387,000——
2021-05-05$115.26$115.261,438,800——
2021-05-04$123.80$123.801,089,000——
2021-05-03$129.08$129.08418,800——
2021-04-30$133.35$133.35353,800——
2021-04-29$135.28$135.28303,300——
2021-04-28$139.05$139.05399,000——
2021-04-27$141.77$141.77317,800——
2021-04-26$143.53$143.53330,700——
2021-04-23$138.94$138.94283,600——
2021-04-22$134.14$134.14381,200——
2021-04-21$137.04$137.04393,700——
2021-04-20$131.68$131.68387,200——
2021-04-19$134.59$134.59349,600——
2021-04-16$136.14$136.14675,500——
2021-04-15$143.25$143.25495,900——
2021-04-14$139.28$139.28411,800——
2021-04-13$146.13$146.13319,100——
2021-04-12$144.68$144.68326,400——
2021-04-09$147.60$147.60488,900——
2021-04-08$149.26$149.26605,000——
2021-04-07$141.37$141.37405,500——
2021-04-06$143.77$143.77709,000——
2021-04-05$137.21$137.21596,500——
2021-04-01$135.42$135.42522,800——
2021-03-31$131.38$131.38824,600——
2021-03-30$126.56$126.56688,900——
2021-03-29$122.88$122.88674,100——
2021-03-26$132.08$132.081,140,300——
2021-03-25$131.35$131.35703,200——
2021-03-24$133.22$133.22473,200——
2021-03-23$140.88$140.88442,000——
2021-03-22$143.89$143.89770,700——
2021-03-19$141.71$141.71902,400——
2021-03-18$137.80$137.80766,100——
2021-03-17$148.97$148.97938,000——
2021-03-16$150.23$150.23679,400——
2021-03-15$155.99$155.99592,200——
2021-03-12$156.83$156.83554,900——
2021-03-11$161.10$161.10926,700——
2021-03-10$149.02$149.02997,000——
2021-03-09$142.56$142.561,116,300——
2021-03-08$130.04$130.041,039,500——
2021-03-05$139.97$139.971,941,400——
2021-03-04$137.63$137.632,767,800——
2021-03-03$153.04$153.041,195,000——
2021-03-02$169.01$169.01690,900——
2021-03-01$175.85$175.85754,200——
2021-02-26$169.82$169.821,626,300——
2021-02-25$159.33$159.33716,300——
2021-02-24$172.22$172.22661,000——
2021-02-23$175.08$175.08934,100——
2021-02-22$173.73$173.731,465,500——
2021-02-19$191.46$191.461,052,100——
2021-02-18$187.15$187.15788,400——
2021-02-17$193.55$193.551,174,300——
2021-02-16$203.79$203.79959,400——
2021-02-12$202.94$202.94939,900——
2021-02-11$200.60$200.602,211,000——
2021-02-10$171.71$171.71989,700——
2021-02-09$172.93$172.93891,800——
2021-02-08$169.08$169.081,361,200——
2021-02-05$163.76$163.76971,700——
2021-02-04$156.85$156.85261,300——
2021-02-03$153.29$153.29287,800——
2021-02-02$153.39$153.39405,900——
2021-02-01$146.33$146.33450,900——
2021-01-29$138.72$138.72467,100——
2021-01-28$141.72$141.72748,600——
2021-01-27$136.09$136.091,010,500——
2021-01-26$145.68$145.68452,500——
2021-01-25$152.88$152.88469,600——
2021-01-22$152.05$152.05283,300——
2021-01-21$152.60$152.60739,200——
2021-01-20$156.64$156.641,179,900——
2021-01-19$149.98$149.98352,600——
2021-01-15$143.90$143.90468,600——
2021-01-14$150.84$150.84358,700——
2021-01-13$149.88$149.88488,100——
2021-01-12$152.21$152.21591,300——
2021-01-11$149.27$149.27441,600——
2021-01-08$150.02$150.02713,900——
2021-01-07$146.93$146.931,188,800——
2021-01-06$138.22$138.22624,300——
2021-01-05$139.60$139.60732,700——
2021-01-04$136.51$136.51907,100——