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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$56.72$56.72709,500——
2023-12-28$57.82$57.82578,700——
2023-12-27$58.51$58.51320,100——
2023-12-26$57.76$57.76442,800——
2023-12-22$58.07$58.07722,100——
2023-12-21$57.97$57.97925,200——
2023-12-20$55.48$55.48932,900——
2023-12-19$56.93$56.931,000,000——
2023-12-18$55.33$55.331,560,600——
2023-12-15$54.78$54.782,399,700——
2023-12-14$54.50$54.502,913,200——
2023-12-13$50.28$50.281,898,100——
2023-12-12$45.42$45.42965,700——
2023-12-11$43.82$43.82519,100——
2023-12-08$44.66$44.66414,900——
2023-12-07$45.01$45.01687,900——
2023-12-06$43.49$43.49810,500——
2023-12-05$42.52$42.52625,800——
2023-12-04$42.33$42.33735,200——
2023-12-01$41.65$41.65766,900——
2023-11-30$39.39$39.39478,800——
2023-11-29$40.68$40.68600,500——
2023-11-28$40.28$40.28595,500——
2023-11-27$39.64$39.64578,900——
2023-11-24$38.62$38.62261,100——
2023-11-22$38.26$38.26654,100——
2023-11-21$37.04$37.04510,500——
2023-11-20$37.40$37.40434,500——
2023-11-17$37.71$37.71669,900——
2023-11-16$39.17$39.17468,300——
2023-11-15$39.12$39.12683,700——
2023-11-14$38.74$38.741,124,900——
2023-11-13$34.53$34.53431,900——
2023-11-10$35.52$35.52527,600——
2023-11-09$35.19$35.19673,100——
2023-11-08$36.66$36.66593,200——
2023-11-07$36.95$36.95786,200——
2023-11-06$36.00$36.00678,800——
2023-11-03$36.78$36.78958,100——
2023-11-02$34.74$34.741,404,600——
2023-11-01$35.79$35.791,256,200——
2023-10-31$35.53$35.531,788,600——
2023-10-30$38.15$38.15706,500——
2023-10-27$37.73$37.73655,300——
2023-10-26$37.26$37.26629,800——
2023-10-25$37.24$37.24476,800——
2023-10-24$38.37$38.37367,000——
2023-10-23$37.43$37.43475,500——
2023-10-20$37.81$37.81578,600——
2023-10-19$38.27$38.27602,800——
2023-10-18$39.65$39.65603,300——
2023-10-17$41.10$41.10384,800——
2023-10-16$41.25$41.25268,400——
2023-10-13$41.58$41.58258,200——
2023-10-12$42.24$42.24352,900——
2023-10-11$43.72$43.72284,900——
2023-10-10$43.99$43.99302,000——
2023-10-09$42.50$42.50265,800——
2023-10-06$42.73$42.73322,500——
2023-10-05$42.42$42.42374,200——
2023-10-04$42.57$42.57457,800——
2023-10-03$41.33$41.33513,400——
2023-10-02$44.37$44.37253,200——
2023-09-29$44.79$44.79339,100——
2023-09-28$45.14$45.14267,900——
2023-09-27$44.70$44.70402,700——
2023-09-26$44.12$44.12323,700——
2023-09-25$44.30$44.30181,000——
2023-09-22$44.16$44.16387,900——
2023-09-21$44.83$44.83443,500——
2023-09-20$46.75$46.75842,700——
2023-09-19$46.09$46.09493,900——
2023-09-18$45.83$45.83515,900——
2023-09-15$46.09$46.09948,000——
2023-09-14$47.51$47.51638,200——
2023-09-13$48.66$48.66361,500——
2023-09-12$50.52$50.52274,700——
2023-09-11$49.85$49.85235,400——
2023-09-08$49.63$49.63280,300——
2023-09-07$50.28$50.28347,400——
2023-09-06$50.76$50.76270,500——
2023-09-05$51.17$51.17429,800——
2023-09-01$51.40$51.40371,100——
2023-08-31$50.92$50.92534,100——
2023-08-30$51.18$51.18277,600——
2023-08-29$49.74$49.74346,800——
2023-08-28$49.21$49.21413,100——
2023-08-25$48.66$48.66337,500——
2023-08-24$48.83$48.83413,100——
2023-08-23$48.79$48.79335,100——
2023-08-22$48.62$48.62557,700——
2023-08-21$47.87$47.87454,200——
2023-08-18$49.43$49.43607,900——
2023-08-17$49.37$49.37604,700——
2023-08-16$50.19$50.19894,600——
2023-08-15$53.52$53.52455,200——
2023-08-14$55.02$55.02302,500——
2023-08-11$55.02$55.02472,000——
2023-08-10$54.65$54.65509,800——
2023-08-09$54.87$54.87563,700——
2023-08-08$55.31$55.31456,600——
2023-08-07$54.52$54.52518,200——
2023-08-04$54.77$54.77615,000——
2023-08-03$53.55$53.55778,700——
2023-08-02$53.03$53.03577,200——
2023-08-01$54.29$54.29462,000——
2023-07-31$53.22$53.22355,600——
2023-07-28$52.52$52.52217,000——
2023-07-27$51.25$51.25293,400——
2023-07-26$52.63$52.63273,700——
2023-07-25$52.24$52.24425,000——
2023-07-24$52.54$52.54281,700——
2023-07-21$51.54$51.54366,200——
2023-07-20$51.80$51.80608,900——
2023-07-19$53.68$53.68391,900——
2023-07-18$53.49$53.49402,800——
2023-07-17$52.80$52.80501,300——
2023-07-14$52.39$52.39808,300——
2023-07-13$53.30$53.30710,600——
2023-07-12$52.15$52.151,515,800——
2023-07-11$51.62$51.622,057,000——
2023-07-10$46.60$46.60486,200——
2023-07-07$46.61$46.61594,500——
2023-07-06$46.32$46.32511,500——
2023-07-05$48.32$48.32408,000——
2023-07-03$50.29$50.29175,300——
2023-06-30$49.20$49.20798,200——
2023-06-29$49.01$49.01445,700——
2023-06-28$51.39$51.39538,100——
2023-06-27$49.98$49.98369,100——
2023-06-26$48.19$48.19237,400——
2023-06-23$46.96$46.96451,900——
2023-06-22$47.70$47.70312,900——
2023-06-21$47.55$47.55375,200——
2023-06-20$46.84$46.84487,600——
2023-06-16$45.76$45.76432,600——
2023-06-15$47.15$47.15626,400——
2023-06-14$45.22$45.22280,900——
2023-06-13$44.95$44.95424,600——
2023-06-12$44.05$44.05642,400——
2023-06-09$44.14$44.14480,600——
2023-06-08$45.75$45.75169,900——
2023-06-07$45.74$45.74283,200——
2023-06-06$46.62$46.62258,700——
2023-06-05$44.83$44.83275,300——
2023-06-02$45.76$45.76412,800——
2023-06-01$45.15$45.15264,900——
2023-05-31$44.79$44.79526,800——
2023-05-30$43.90$43.90321,100——
2023-05-26$44.09$44.09303,400——
2023-05-25$44.42$44.42324,400——
2023-05-24$44.45$44.45289,800——
2023-05-23$44.69$44.69348,100——
2023-05-22$44.59$44.59369,200——
2023-05-19$44.52$44.52483,400——
2023-05-18$45.07$45.07268,300——
2023-05-17$44.81$44.81470,900——
2023-05-16$44.18$44.18465,100——
2023-05-15$44.77$44.77344,700——
2023-05-12$44.14$44.14510,200——
2023-05-11$45.02$45.02291,700——
2023-05-10$46.52$46.52431,800——
2023-05-09$46.62$46.62341,400——
2023-05-08$47.38$47.38451,100——
2023-05-05$47.86$47.86971,900——
2023-05-04$45.88$45.881,203,100——
2023-05-03$41.47$41.47818,000——
2023-05-02$42.12$42.12276,300——
2023-05-01$43.25$43.25442,900——
2023-04-28$42.78$42.78430,000——
2023-04-27$41.72$41.72369,500——
2023-04-26$40.76$40.76359,500——
2023-04-25$42.45$42.45251,900——
2023-04-24$43.40$43.40336,900——
2023-04-21$44.06$44.06257,100——
2023-04-20$44.04$44.04232,700——
2023-04-19$44.73$44.73428,800——
2023-04-18$44.44$44.44191,300——
2023-04-17$44.56$44.56248,000——
2023-04-14$44.68$44.68251,900——
2023-04-13$44.93$44.93279,500——
2023-04-12$44.75$44.75303,000——
2023-04-11$43.81$43.81282,900——
2023-04-10$44.07$44.07291,800——
2023-04-06$43.92$43.92393,300——
2023-04-05$42.81$42.81293,700——
2023-04-04$43.30$43.30264,100——
2023-04-03$43.95$43.95433,300——
2023-03-31$43.70$43.70327,100——
2023-03-30$42.17$42.17285,100——
2023-03-29$42.59$42.59416,100——
2023-03-28$41.63$41.63295,900——
2023-03-27$41.90$41.90416,700——
2023-03-24$42.56$42.56348,900——
2023-03-23$42.47$42.47406,000——
2023-03-22$41.27$41.27497,300——
2023-03-21$41.94$41.94546,200——
2023-03-20$39.83$39.83451,900——
2023-03-17$39.81$39.81683,300——
2023-03-16$40.85$40.85414,400——
2023-03-15$39.92$39.92594,000——
2023-03-14$39.61$39.61400,700——
2023-03-13$39.46$39.46631,000——
2023-03-10$38.65$38.65591,700——
2023-03-09$38.78$38.78696,700——
2023-03-08$41.08$41.08380,500——
2023-03-07$41.01$41.01279,800——
2023-03-06$41.77$41.77357,200——
2023-03-03$42.55$42.55406,300——
2023-03-02$41.54$41.54372,000——
2023-03-01$40.81$40.81363,300——
2023-02-28$41.35$41.35417,700——
2023-02-27$41.41$41.41418,500——
2023-02-24$40.50$40.50509,600——
2023-02-23$41.57$41.57596,200——
2023-02-22$41.74$41.74846,600——
2023-02-21$42.71$42.711,251,400——
2023-02-17$44.96$44.96872,500——
2023-02-16$47.05$47.051,508,200——
2023-02-15$46.66$46.661,604,300——
2023-02-14$44.89$44.89623,600——
2023-02-13$44.15$44.151,369,300——
2023-02-10$42.22$42.22461,500——
2023-02-09$42.63$42.63448,500——
2023-02-08$43.80$43.80447,600——
2023-02-07$45.47$45.47450,000——
2023-02-06$44.01$44.01459,100——
2023-02-03$45.03$45.03579,500——
2023-02-02$46.14$46.141,060,500——
2023-02-01$43.80$43.80662,400——
2023-01-31$42.96$42.96358,500——
2023-01-30$42.18$42.18368,500——
2023-01-27$43.25$43.25375,800——
2023-01-26$42.47$42.47506,700——
2023-01-25$41.14$41.14733,900——
2023-01-24$43.33$43.33492,100——
2023-01-23$43.19$43.19475,900——
2023-01-20$42.02$42.02441,400——
2023-01-19$40.83$40.83587,400——
2023-01-18$41.37$41.37489,400——
2023-01-17$41.67$41.67577,900——
2023-01-13$42.23$42.23439,200——
2023-01-12$42.07$42.07737,100——
2023-01-11$41.07$41.07771,000——
2023-01-10$39.73$39.731,213,400——
2023-01-09$37.78$37.781,134,100——
2023-01-06$34.96$34.96383,600——
2023-01-05$34.25$34.25594,400——
2023-01-04$34.74$34.74906,700——
2023-01-03$32.82$32.822,288,200——