Zillow Group, Inc. (Z) stock
ZNasdaqServices-Business Services, NECFiscal year ends December 31Also trades as ZG
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 6/3013% above fair value
$30.96−0.03 (-0.10%)
Close on Oct 30, 2026Market cap $6.80BP/E 137.5Yield –
Price history
Zillow share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.96
-0.10% on the day
52-week range
$26.67 – $77.07
-59.8% from the high
Change over 52 weeks
-56.8%
From $71.72 on Oct 30, 2025
Average volume
3.99M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $31.22 | $31.53 | $30.36 | $30.96 | -0.10% | 3,593,402 |
| Oct 29, 2026 | $30.97 | $31.30 | $30.40 | $30.99 | +0.71% | 3,871,509 |
| Oct 28, 2026 | $31.94 | $32.05 | $30.53 | $30.77 | -3.99% | 5,063,706 |
| Oct 27, 2026 | $32.22 | $32.33 | $31.79 | $32.05 | -1.75% | 2,154,048 |
| Oct 26, 2026 | $33.00 | $33.10 | $31.96 | $32.62 | -1.09% | 2,331,115 |
| Oct 23, 2026 | $33.46 | $34.02 | $32.65 | $32.98 | -2.94% | 2,779,945 |
| Oct 22, 2026 | $31.50 | $34.59 | $31.01 | $33.98 | +8.53% | 6,119,147 |
| Oct 21, 2026 | $32.22 | $32.40 | $31.10 | $31.31 | -2.88% | 3,182,210 |
| Oct 20, 2026 | $31.00 | $32.28 | $30.79 | $32.24 | +4.81% | 3,384,601 |
| Oct 19, 2026 | $30.60 | $30.92 | $30.21 | $30.76 | -0.19% | 2,447,862 |
| Oct 16, 2026 | $31.32 | $31.97 | $30.42 | $30.82 | -2.03% | 5,386,056 |
| Oct 15, 2026 | $28.99 | $31.56 | $28.94 | $31.46 | +11.05% | 13,197,330 |
| Oct 14, 2026 | $27.36 | $28.38 | $26.90 | $28.33 | +1.29% | 4,621,563 |
| Oct 13, 2026 | $27.89 | $28.25 | $27.50 | $27.97 | +0.47% | 4,062,871 |
| Oct 12, 2026 | $28.87 | $29.02 | $27.83 | $27.84 | -4.03% | 4,744,885 |
| Oct 9, 2026 | $29.31 | $29.45 | $28.42 | $29.01 | -0.55% | 4,400,929 |
| Oct 8, 2026 | $27.01 | $29.28 | $27.01 | $29.17 | +6.93% | 9,138,765 |
| Oct 7, 2026 | $27.45 | $27.66 | $26.96 | $27.28 | -1.52% | 2,851,038 |
| Oct 6, 2026 | $27.49 | $28.16 | $27.28 | $27.70 | +1.06% | 2,691,719 |
| Oct 5, 2026 | $27.50 | $27.90 | $27.20 | $27.41 | 0.00% | 2,446,836 |
| Oct 2, 2026 | $28.10 | $28.25 | $27.35 | $27.41 | -1.23% | 3,272,734 |
| Oct 1, 2026 | $27.67 | $28.07 | $26.67 | $27.75 | +2.29% | 4,514,388 |
| Sep 30, 2026 | $27.41 | $27.57 | $26.93 | $27.13 | -0.77% | 4,160,201 |
| Sep 29, 2026 | $27.50 | $27.66 | $27.02 | $27.34 | -0.36% | 6,774,666 |
| Sep 28, 2026 | $28.24 | $28.29 | $27.20 | $27.44 | -3.48% | 5,009,123 |
| Sep 25, 2026 | $28.26 | $28.82 | $28.11 | $28.43 | +1.03% | 4,349,717 |
| Sep 24, 2026 | $28.83 | $29.20 | $27.64 | $28.14 | -1.78% | 6,643,591 |
| Sep 23, 2026 | $30.57 | $30.91 | $28.60 | $28.65 | -7.43% | 7,428,237 |
| Sep 22, 2026 | $31.47 | $31.59 | $30.10 | $30.95 | +0.98% | 3,654,789 |
| Sep 21, 2026 | $30.00 | $30.85 | $29.83 | $30.65 | +2.82% | 3,245,539 |
| Sep 18, 2026 | $29.97 | $30.64 | $29.73 | $29.81 | -0.96% | 6,536,875 |
| Sep 17, 2026 | $31.77 | $31.78 | $30.02 | $30.10 | -3.86% | 4,178,080 |
| Sep 16, 2026 | $32.31 | $32.38 | $31.03 | $31.31 | -3.72% | 3,875,393 |
| Sep 15, 2026 | $32.89 | $33.06 | $32.10 | $32.52 | -1.99% | 1,761,948 |
| Sep 14, 2026 | $32.69 | $33.54 | $32.51 | $33.18 | +2.09% | 2,431,685 |
| Sep 11, 2026 | $31.65 | $32.66 | $31.20 | $32.50 | +4.00% | 2,933,510 |
| Sep 10, 2026 | $31.73 | $31.94 | $31.05 | $31.25 | -2.77% | 3,988,389 |
| Sep 9, 2026 | $32.22 | $32.67 | $31.82 | $32.14 | -0.68% | 2,942,496 |
| Sep 8, 2026 | $33.72 | $34.38 | $32.25 | $32.36 | -6.45% | 5,125,755 |
| Sep 4, 2026 | $34.81 | $35.00 | $34.04 | $34.59 | -2.12% | 3,785,137 |
| Sep 3, 2026 | $35.71 | $36.54 | $34.43 | $35.34 | +2.20% | 2,741,087 |
| Sep 2, 2026 | $33.56 | $34.99 | $33.47 | $34.58 | +3.38% | 2,652,227 |
| Sep 1, 2026 | $34.20 | $34.58 | $33.12 | $33.45 | -4.32% | 3,693,827 |
| Aug 31, 2026 | $35.27 | $35.64 | $34.80 | $34.96 | -1.96% | 3,059,163 |
| Aug 28, 2026 | $35.65 | $36.83 | $35.32 | $35.66 | +0.65% | 2,689,011 |
| Aug 27, 2026 | $35.13 | $35.58 | $34.21 | $35.43 | +1.37% | 4,338,514 |
| Aug 26, 2026 | $36.10 | $36.37 | $34.93 | $34.95 | -3.16% | 2,297,918 |
| Aug 25, 2026 | $37.48 | $37.58 | $35.93 | $36.09 | -2.59% | 3,426,568 |
| Aug 24, 2026 | $35.67 | $37.15 | $35.65 | $37.05 | +3.26% | 3,164,990 |
| Aug 21, 2026 | $35.84 | $36.49 | $35.34 | $35.88 | +0.45% | 1,885,219 |
| Aug 20, 2026 | $35.78 | $36.37 | $35.08 | $35.72 | -2.35% | 2,212,169 |
| Aug 19, 2026 | $35.26 | $37.41 | $35.26 | $36.58 | +5.81% | 3,548,693 |
| Aug 18, 2026 | $34.42 | $35.14 | $34.04 | $34.57 | +2.52% | 3,352,737 |
| Aug 17, 2026 | $34.60 | $34.61 | $33.41 | $33.72 | -3.05% | 5,039,359 |
| Aug 14, 2026 | $35.97 | $36.32 | $34.52 | $34.78 | -3.17% | 2,774,720 |
| Aug 13, 2026 | $33.76 | $36.22 | $33.11 | $35.92 | +8.00% | 4,655,666 |
| Aug 12, 2026 | $33.75 | $34.40 | $32.69 | $33.26 | -2.58% | 2,906,181 |
| Aug 11, 2026 | $33.09 | $34.84 | $32.50 | $34.14 | +1.16% | 3,482,713 |
| Aug 10, 2026 | $33.40 | $34.50 | $32.73 | $33.75 | +0.42% | 4,154,192 |
| Aug 7, 2026 | $33.48 | $34.63 | $33.00 | $33.61 | +0.54% | 4,930,899 |
| Aug 6, 2026 | $30.81 | $33.54 | $29.86 | $33.43 | -7.40% | 11,515,620 |
| Aug 5, 2026 | $36.32 | $36.84 | $35.83 | $36.10 | -0.50% | 4,764,748 |
| Aug 4, 2026 | $34.89 | $36.36 | $34.70 | $36.28 | +3.30% | 2,830,378 |
| Aug 3, 2026 | $34.62 | $35.53 | $34.22 | $35.12 | +3.11% | 3,336,137 |
| Jul 31, 2026 | $33.68 | $34.22 | $33.20 | $34.06 | +1.04% | 4,396,837 |
| Jul 30, 2026 | $33.21 | $33.78 | $32.11 | $33.71 | -0.85% | 3,341,597 |
| Jul 29, 2026 | $32.23 | $34.80 | $32.00 | $34.00 | +0.97% | 3,614,124 |
| Jul 28, 2026 | $32.26 | $34.00 | $32.15 | $33.68 | +5.23% | 2,878,870 |
| Jul 27, 2026 | $31.39 | $32.75 | $31.39 | $32.00 | +4.03% | 2,688,800 |
| Jul 24, 2026 | $29.70 | $31.11 | $29.58 | $30.76 | +3.99% | 3,811,647 |
| Jul 23, 2026 | $31.14 | $31.25 | $29.39 | $29.58 | -5.68% | 4,139,931 |
| Jul 22, 2026 | $32.15 | $32.28 | $31.11 | $31.36 | -1.54% | 2,484,750 |
| Jul 21, 2026 | $32.36 | $33.03 | $31.67 | $31.85 | -3.57% | 2,713,674 |
| Jul 20, 2026 | $33.89 | $33.95 | $32.60 | $33.03 | -2.58% | 3,479,100 |
| Jul 17, 2026 | $33.63 | $34.34 | $33.05 | $33.91 | -0.51% | 3,005,457 |
| Jul 16, 2026 | $34.22 | $34.40 | $33.33 | $34.08 | +0.69% | 2,748,785 |
| Jul 15, 2026 | $32.69 | $34.13 | $32.64 | $33.85 | +6.23% | 3,829,017 |
| Jul 14, 2026 | $31.82 | $32.55 | $31.50 | $31.86 | -1.03% | 2,722,315 |
| Jul 13, 2026 | $31.84 | $33.02 | $31.46 | $32.19 | 0.00% | 2,892,601 |
| Jul 10, 2026 | $33.84 | $34.46 | $32.13 | $32.19 | -3.74% | 2,597,780 |
| Jul 9, 2026 | $31.86 | $33.60 | $31.75 | $33.44 | +3.63% | 3,936,923 |
| Jul 8, 2026 | $32.33 | $32.90 | $31.36 | $32.27 | -1.56% | 3,792,454 |
| Jul 7, 2026 | $34.08 | $34.40 | $32.67 | $32.78 | -0.55% | 3,177,506 |
| Jul 6, 2026 | $33.22 | $33.81 | $32.95 | $32.96 | -1.41% | 4,210,655 |
| Jul 2, 2026 | $33.43 | $33.95 | $32.87 | $33.43 | +1.24% | 4,114,510 |
| Jul 1, 2026 | $32.04 | $33.82 | $31.76 | $33.02 | +4.76% | 6,266,250 |
| Jun 30, 2026 | $31.14 | $31.73 | $29.92 | $31.52 | +0.45% | 4,283,127 |
| Jun 29, 2026 | $31.55 | $31.55 | $30.70 | $31.38 | +0.74% | 3,209,280 |
| Jun 26, 2026 | $29.42 | $31.26 | $29.42 | $31.15 | +5.92% | 4,939,177 |
| Jun 25, 2026 | $30.54 | $30.68 | $29.23 | $29.41 | -3.70% | 5,275,602 |
| Jun 24, 2026 | $30.62 | $31.83 | $30.45 | $30.54 | +0.13% | 3,744,617 |
| Jun 23, 2026 | $30.62 | $31.11 | $30.08 | $30.50 | +0.63% | 3,410,054 |
| Jun 22, 2026 | $31.57 | $32.43 | $30.22 | $30.31 | -5.61% | 4,633,671 |
| Jun 18, 2026 | $32.09 | $32.54 | $31.48 | $32.11 | +0.31% | 5,399,568 |
| Jun 17, 2026 | $33.25 | $34.52 | $31.97 | $32.01 | -3.76% | 4,626,114 |
| Jun 16, 2026 | $32.18 | $33.35 | $31.83 | $33.26 | +2.78% | 6,596,166 |
| Jun 15, 2026 | $32.60 | $34.11 | $31.83 | $32.36 | +1.03% | 5,461,412 |
| Jun 12, 2026 | $32.10 | $32.92 | $31.50 | $32.03 | -2.05% | 5,524,102 |
| Jun 11, 2026 | $33.57 | $33.88 | $31.49 | $32.70 | -3.63% | 11,267,880 |
| Jun 10, 2026 | $35.24 | $35.67 | $33.91 | $33.93 | -4.29% | 4,338,197 |
| Jun 9, 2026 | $34.79 | $36.16 | $34.66 | $35.45 | +1.90% | 4,461,743 |
| Jun 8, 2026 | $35.11 | $35.34 | $34.16 | $34.79 | -0.77% | 4,057,431 |
| Jun 5, 2026 | $35.87 | $36.54 | $34.89 | $35.06 | -2.39% | 3,328,623 |
| Jun 4, 2026 | $36.36 | $36.99 | $35.51 | $35.92 | +1.15% | 4,955,892 |
| Jun 3, 2026 | $36.24 | $36.24 | $34.37 | $35.51 | -2.36% | 4,956,951 |
| Jun 2, 2026 | $36.04 | $37.24 | $34.95 | $36.37 | +0.33% | 3,914,256 |
| Jun 1, 2026 | $35.37 | $36.48 | $34.64 | $36.25 | +3.57% | 4,486,723 |
| May 29, 2026 | $35.53 | $35.77 | $34.75 | $35.00 | -1.24% | 19,070,460 |
| May 28, 2026 | $35.76 | $35.91 | $35.31 | $35.44 | -1.69% | 3,530,652 |
| May 27, 2026 | $35.79 | $37.64 | $35.70 | $36.05 | +0.87% | 3,390,351 |
| May 26, 2026 | $36.01 | $36.96 | $35.59 | $35.74 | -1.65% | 3,807,287 |
| May 22, 2026 | $36.54 | $37.12 | $35.80 | $36.34 | -1.12% | 2,902,164 |
| May 21, 2026 | $35.97 | $36.77 | $35.22 | $36.75 | +0.77% | 4,808,250 |
| May 20, 2026 | $35.74 | $36.54 | $34.70 | $36.47 | +1.31% | 5,500,767 |
| May 19, 2026 | $37.50 | $38.08 | $35.76 | $36.00 | -3.15% | 4,170,059 |
| May 18, 2026 | $37.42 | $39.33 | $36.91 | $37.17 | -1.30% | 4,278,067 |
| May 15, 2026 | $37.23 | $38.18 | $36.76 | $37.66 | +0.78% | 3,076,702 |
| May 14, 2026 | $38.64 | $39.04 | $37.30 | $37.37 | -3.01% | 3,777,859 |
| May 13, 2026 | $39.11 | $39.64 | $37.86 | $38.53 | -2.78% | 3,669,992 |
| May 12, 2026 | $40.44 | $40.44 | $39.11 | $39.63 | -2.00% | 4,275,430 |
| May 11, 2026 | $41.45 | $41.94 | $40.28 | $40.44 | -2.39% | 2,846,979 |
| May 8, 2026 | $43.76 | $44.04 | $41.10 | $41.43 | -5.15% | 3,861,851 |
| May 7, 2026 | $42.27 | $44.72 | $41.74 | $43.68 | -1.91% | 7,140,036 |
| May 6, 2026 | $45.11 | $45.75 | $44.36 | $44.53 | +2.27% | 4,616,783 |
| May 5, 2026 | $44.42 | $44.65 | $43.15 | $43.54 | -1.11% | 2,874,213 |
| May 4, 2026 | $45.52 | $45.74 | $43.91 | $44.03 | -2.76% | 2,494,978 |
| May 1, 2026 | $44.84 | $46.22 | $44.84 | $45.28 | +1.98% | 2,612,813 |
| Apr 30, 2026 | $43.14 | $44.42 | $43.08 | $44.40 | +2.28% | 2,153,266 |
| Apr 29, 2026 | $44.80 | $44.86 | $42.98 | $43.41 | -3.02% | 1,940,541 |
| Apr 28, 2026 | $45.98 | $46.44 | $44.32 | $44.76 | -1.82% | 2,029,370 |
| Apr 27, 2026 | $45.16 | $46.33 | $45.16 | $45.59 | +0.40% | 1,749,992 |
| Apr 24, 2026 | $44.57 | $45.75 | $44.30 | $45.41 | +2.04% | 3,650,430 |
| Apr 23, 2026 | $45.78 | $46.20 | $43.64 | $44.50 | -3.34% | 2,547,060 |
| Apr 22, 2026 | $46.66 | $46.87 | $45.37 | $46.04 | -0.28% | 2,458,170 |
| Apr 21, 2026 | $47.87 | $48.44 | $46.08 | $46.17 | -2.39% | 3,010,991 |
| Apr 20, 2026 | $46.27 | $47.64 | $45.87 | $47.30 | +0.94% | 2,852,458 |
| Apr 17, 2026 | $45.47 | $47.22 | $44.76 | $46.86 | +6.31% | 4,528,603 |
| Apr 16, 2026 | $43.96 | $44.61 | $43.28 | $44.08 | +1.33% | 2,037,489 |
| Apr 15, 2026 | $41.62 | $43.70 | $41.49 | $43.50 | +6.38% | 2,837,157 |
| Apr 14, 2026 | $41.39 | $42.80 | $40.68 | $40.89 | +0.99% | 2,343,664 |
| Apr 13, 2026 | $39.41 | $40.86 | $39.28 | $40.49 | +1.56% | 3,243,885 |
| Apr 10, 2026 | $40.63 | $41.06 | $39.44 | $39.87 | -1.87% | 2,706,132 |
| Apr 9, 2026 | $41.17 | $41.17 | $39.83 | $40.63 | -1.93% | 4,354,092 |
| Apr 8, 2026 | $43.19 | $43.76 | $41.33 | $41.43 | +1.57% | 3,963,088 |
| Apr 7, 2026 | $41.50 | $41.80 | $40.45 | $40.79 | -2.06% | 2,293,087 |
| Apr 6, 2026 | $40.67 | $41.75 | $40.67 | $41.65 | +2.59% | 2,406,615 |
| Apr 2, 2026 | $39.78 | $42.21 | $39.05 | $40.60 | +0.27% | 3,605,135 |
| Apr 1, 2026 | $41.75 | $42.00 | $39.97 | $40.49 | -2.15% | 4,509,578 |
| Mar 31, 2026 | $41.58 | $42.27 | $40.06 | $41.38 | +1.45% | 4,742,722 |
| Mar 30, 2026 | $40.87 | $41.75 | $40.52 | $40.79 | +0.87% | 3,538,261 |
| Mar 27, 2026 | $41.29 | $41.57 | $40.08 | $40.44 | -3.39% | 4,271,636 |
| Mar 26, 2026 | $43.15 | $44.64 | $41.86 | $41.86 | -3.99% | 3,044,527 |
| Mar 25, 2026 | $45.97 | $46.44 | $42.43 | $43.60 | -3.77% | 3,926,263 |
| Mar 24, 2026 | $44.31 | $45.49 | $43.06 | $45.31 | +1.09% | 5,743,885 |
| Mar 23, 2026 | $44.57 | $45.62 | $44.07 | $44.82 | +1.98% | 2,753,982 |
| Mar 20, 2026 | $45.30 | $45.54 | $43.64 | $43.95 | -3.49% | 5,941,335 |
| Mar 19, 2026 | $45.58 | $46.41 | $44.62 | $45.54 | -1.58% | 4,286,466 |
| Mar 18, 2026 | $44.57 | $46.49 | $44.23 | $46.27 | +2.30% | 5,747,617 |
| Mar 17, 2026 | $42.71 | $45.26 | $42.43 | $45.23 | +6.78% | 5,974,160 |
| Mar 16, 2026 | $43.06 | $43.70 | $42.29 | $42.36 | -1.26% | 3,662,138 |
| Mar 13, 2026 | $41.98 | $43.92 | $41.87 | $42.90 | +4.00% | 2,980,645 |
| Mar 12, 2026 | $44.23 | $45.50 | $41.14 | $41.25 | -8.13% | 4,646,876 |
| Mar 11, 2026 | $44.04 | $45.12 | $43.43 | $44.90 | +1.91% | 3,272,264 |
| Mar 10, 2026 | $45.14 | $45.40 | $43.27 | $44.06 | -2.63% | 3,400,315 |
| Mar 9, 2026 | $44.82 | $45.35 | $43.60 | $45.25 | -1.44% | 5,553,316 |
| Mar 6, 2026 | $45.94 | $46.02 | $44.64 | $45.91 | -1.61% | 3,708,258 |
| Mar 5, 2026 | $46.50 | $49.13 | $46.16 | $46.66 | +1.83% | 4,935,367 |
| Mar 4, 2026 | $45.00 | $46.80 | $45.00 | $45.82 | +1.30% | 3,681,845 |
| Mar 3, 2026 | $42.85 | $46.29 | $42.35 | $45.23 | +3.88% | 5,739,791 |
| Mar 2, 2026 | $43.10 | $44.27 | $42.67 | $43.54 | -2.42% | 3,966,858 |
| Feb 27, 2026 | $45.42 | $46.25 | $44.26 | $44.62 | -4.35% | 7,865,225 |
| Feb 26, 2026 | $45.74 | $47.31 | $45.65 | $46.65 | +2.96% | 3,747,272 |
| Feb 25, 2026 | $43.43 | $45.53 | $42.69 | $45.31 | +3.61% | 4,738,961 |
| Feb 24, 2026 | $42.55 | $43.83 | $41.91 | $43.73 | +2.10% | 4,864,432 |
| Feb 23, 2026 | $44.86 | $45.76 | $42.59 | $42.83 | -5.79% | 4,473,246 |
| Feb 20, 2026 | $45.52 | $47.31 | $44.97 | $45.46 | -0.20% | 5,060,754 |
| Feb 19, 2026 | $44.61 | $45.60 | $44.36 | $45.55 | +1.27% | 4,917,125 |
| Feb 18, 2026 | $43.73 | $45.24 | $43.51 | $44.98 | +2.30% | 6,719,282 |
| Feb 17, 2026 | $43.95 | $44.86 | $42.69 | $43.97 | +1.20% | 6,240,357 |
| Feb 13, 2026 | $44.31 | $45.29 | $42.50 | $43.45 | -0.84% | 10,828,420 |
| Feb 12, 2026 | $45.67 | $46.88 | $43.36 | $43.82 | -4.03% | 9,468,452 |
| Feb 11, 2026 | $52.04 | $53.00 | $44.02 | $45.66 | -16.54% | 17,270,900 |
| Feb 10, 2026 | $54.32 | $56.25 | $54.32 | $54.71 | +0.79% | 5,122,199 |
| Feb 9, 2026 | $54.63 | $55.25 | $54.12 | $54.28 | -1.26% | 3,951,225 |
| Feb 6, 2026 | $54.16 | $58.16 | $53.73 | $54.97 | +1.78% | 7,914,726 |
| Feb 5, 2026 | $56.53 | $57.71 | $53.61 | $54.01 | -4.47% | 5,008,341 |
| Feb 4, 2026 | $58.78 | $59.04 | $55.83 | $56.54 | -4.07% | 8,672,337 |
| Feb 3, 2026 | $62.52 | $62.78 | $58.72 | $58.94 | -5.73% | 5,481,031 |
| Feb 2, 2026 | $63.03 | $64.25 | $62.32 | $62.52 | -0.81% | 2,979,308 |
| Jan 30, 2026 | $65.82 | $65.83 | $62.66 | $63.03 | -4.73% | 2,417,630 |
| Jan 29, 2026 | $66.47 | $67.02 | $64.67 | $66.16 | +0.27% | 2,366,847 |
| Jan 28, 2026 | $67.17 | $67.39 | $65.82 | $65.98 | -0.96% | 1,858,415 |
| Jan 27, 2026 | $69.93 | $70.49 | $66.43 | $66.62 | -4.23% | 1,787,630 |
| Jan 26, 2026 | $68.61 | $69.85 | $68.02 | $69.57 | +2.30% | 2,441,348 |
| Jan 23, 2026 | $68.52 | $69.00 | $66.82 | $68.00 | -0.86% | 2,510,042 |
| Jan 22, 2026 | $65.73 | $68.77 | $65.00 | $68.59 | +5.65% | 3,186,544 |
| Jan 21, 2026 | $66.83 | $66.87 | $63.81 | $64.92 | -1.46% | 4,704,014 |
| Jan 20, 2026 | $67.10 | $67.44 | $65.32 | $65.88 | -3.87% | 3,338,244 |
| Jan 16, 2026 | $68.20 | $70.48 | $67.69 | $68.53 | +0.94% | 2,213,927 |
| Jan 15, 2026 | $68.18 | $68.23 | $66.80 | $67.89 | +0.50% | 1,636,816 |
| Jan 14, 2026 | $69.06 | $69.32 | $66.90 | $67.55 | -1.87% | 2,755,583 |
| Jan 13, 2026 | $67.88 | $68.88 | $67.06 | $68.84 | +0.98% | 2,664,083 |
| Jan 12, 2026 | $68.38 | $68.77 | $66.99 | $68.17 | -0.84% | 2,410,566 |
| Jan 9, 2026 | $71.00 | $72.53 | $68.68 | $68.75 | -1.72% | 4,740,654 |
| Jan 8, 2026 | $68.22 | $70.15 | $66.58 | $69.95 | +2.61% | 2,910,514 |
| Jan 7, 2026 | $67.24 | $70.00 | $64.75 | $68.17 | +2.39% | 4,595,048 |
| Jan 6, 2026 | $65.75 | $66.90 | $64.10 | $66.58 | +0.83% | 1,820,552 |
| Jan 5, 2026 | $66.05 | $68.30 | $65.92 | $66.03 | +0.17% | 3,058,927 |
| Jan 2, 2026 | $68.55 | $69.00 | $65.71 | $65.92 | -3.37% | 2,906,986 |
| Dec 31, 2025 | $69.14 | $69.39 | $68.16 | $68.22 | -1.64% | 2,233,633 |
| Dec 30, 2025 | $69.81 | $70.10 | $69.05 | $69.36 | -0.72% | 1,618,139 |
| Dec 29, 2025 | $69.81 | $70.39 | $69.19 | $69.86 | +0.07% | 1,313,142 |
| Dec 26, 2025 | $69.17 | $70.00 | $69.17 | $69.81 | +0.79% | 1,158,996 |
| Dec 24, 2025 | $68.66 | $70.25 | $68.66 | $69.26 | +0.77% | 930,783 |
| Dec 23, 2025 | $68.29 | $69.00 | $68.05 | $68.73 | +0.09% | 1,063,935 |
| Dec 22, 2025 | $68.87 | $70.35 | $68.14 | $68.67 | -0.42% | 2,311,869 |
| Dec 19, 2025 | $67.87 | $69.30 | $67.42 | $68.96 | +2.15% | 3,782,711 |
| Dec 18, 2025 | $69.96 | $70.37 | $66.75 | $67.51 | -1.83% | 4,564,880 |
| Dec 17, 2025 | $69.87 | $70.84 | $68.71 | $68.77 | -1.86% | 3,088,382 |
| Dec 16, 2025 | $68.33 | $71.46 | $68.33 | $70.07 | +2.47% | 3,688,450 |
| Dec 15, 2025 | $68.87 | $69.71 | $65.07 | $68.38 | -8.47% | 11,068,170 |
| Dec 12, 2025 | $75.89 | $76.34 | $73.96 | $74.71 | -1.41% | 1,987,844 |
| Dec 11, 2025 | $75.81 | $77.07 | $75.29 | $75.78 | +0.33% | 2,940,809 |
| Dec 10, 2025 | $74.46 | $76.15 | $73.56 | $75.53 | +1.26% | 1,875,501 |
| Dec 9, 2025 | $72.23 | $74.89 | $72.02 | $74.59 | +2.73% | 1,358,341 |
| Dec 8, 2025 | $73.93 | $74.20 | $72.00 | $72.61 | -1.93% | 1,570,434 |
| Dec 5, 2025 | $75.38 | $75.86 | $73.56 | $74.04 | -1.96% | 1,847,383 |
| Dec 4, 2025 | $75.85 | $76.31 | $74.39 | $75.52 | -0.64% | 1,211,740 |
| Dec 3, 2025 | $72.51 | $76.39 | $72.20 | $76.01 | +5.44% | 2,665,261 |
| Dec 2, 2025 | $74.00 | $74.23 | $71.94 | $72.09 | -1.96% | 1,767,992 |
| Dec 1, 2025 | $73.29 | $74.37 | $72.52 | $73.53 | -1.14% | 1,265,970 |
| Nov 28, 2025 | $74.30 | $74.52 | $73.74 | $74.38 | -0.08% | 1,198,366 |
| Nov 26, 2025 | $73.83 | $74.98 | $73.35 | $74.44 | +0.49% | 1,119,884 |
| Nov 25, 2025 | $72.25 | $74.17 | $71.73 | $74.08 | +3.15% | 2,058,423 |
| Nov 24, 2025 | $71.10 | $72.13 | $70.72 | $71.82 | +0.91% | 2,645,506 |
| Nov 21, 2025 | $67.51 | $71.46 | $67.51 | $71.17 | +6.21% | 3,914,417 |
| Nov 20, 2025 | $69.11 | $69.89 | $66.88 | $67.01 | -1.77% | 3,409,894 |
| Nov 19, 2025 | $67.41 | $68.99 | $67.41 | $68.22 | +1.34% | 2,008,387 |
| Nov 18, 2025 | $67.99 | $68.60 | $66.86 | $67.32 | -1.62% | 2,375,252 |
| Nov 17, 2025 | $68.39 | $69.65 | $67.49 | $68.43 | -0.54% | 2,274,310 |
| Nov 14, 2025 | $69.30 | $70.33 | $68.53 | $68.80 | -2.23% | 3,767,889 |
| Nov 13, 2025 | $71.30 | $72.10 | $70.15 | $70.37 | -2.30% | 5,833,313 |
| Nov 12, 2025 | $73.88 | $74.04 | $70.36 | $72.03 | -2.77% | 3,858,227 |
| Nov 11, 2025 | $72.96 | $74.31 | $72.58 | $74.08 | +1.41% | 1,666,059 |
| Nov 10, 2025 | $73.46 | $74.21 | $72.18 | $73.05 | +0.07% | 2,141,653 |
| Nov 7, 2025 | $72.06 | $73.30 | $71.39 | $73.00 | +0.97% | 2,369,930 |
| Nov 6, 2025 | $73.01 | $73.50 | $71.49 | $72.30 | -1.00% | 2,987,113 |
| Nov 5, 2025 | $73.17 | $74.10 | $72.60 | $73.03 | 0.00% | 2,259,675 |
| Nov 4, 2025 | $73.95 | $74.22 | $72.90 | $73.03 | -2.20% | 2,184,549 |
| Nov 3, 2025 | $74.41 | $76.80 | $73.58 | $74.67 | -0.41% | 3,785,890 |
| Oct 31, 2025 | $72.05 | $75.41 | $69.83 | $74.98 | +4.55% | 6,285,176 |
| Oct 30, 2025 | $71.47 | $73.74 | $71.27 | $71.72 | +0.28% | 4,046,014 |
| Oct 29, 2025 | $74.87 | $74.87 | $71.43 | $71.52 | -5.55% | 3,886,027 |
| Oct 28, 2025 | $76.71 | $76.93 | $75.17 | $75.72 | -1.35% | 1,910,361 |
| Oct 27, 2025 | $76.95 | $78.10 | $76.41 | $76.76 | -0.47% | 2,228,896 |
| Oct 24, 2025 | $79.00 | $79.40 | $77.09 | $77.12 | -1.18% | 2,412,932 |
| Oct 23, 2025 | $77.20 | $78.21 | $76.00 | $78.04 | +0.87% | 1,849,161 |
| Oct 22, 2025 | $76.93 | $77.77 | $75.72 | $77.37 | +0.05% | 2,226,478 |
| Oct 21, 2025 | $74.23 | $77.91 | $74.15 | $77.33 | +3.58% | 3,142,912 |
| Oct 20, 2025 | $73.51 | $74.81 | $73.30 | $74.66 | – | 2,329,537 |
Seasonality
Z return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 3.8% | -9.9% | -0.4% | 6.2% | 2.3% | 4.4% | -2.6% | -5.2% | -0.0% | 6.7% | 5.2% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 4 of 9 |
| 2026 | -7.6% | -29.2% | -7.3% | 7.3% | -21.2% | -9.9% | 8.1% | 2.6% | -22.4% | 14.1% | ||
| 2025 | 11.0% | -6.8% | -10.6% | -1.8% | -0.3% | 4.4% | 13.6% | 6.0% | -8.6% | -2.7% | -0.8% | -8.3% |
| 2024 | -1.8% | -1.2% | -13.1% | -12.7% | -3.8% | 13.3% | 5.0% | 13.6% | 15.5% | -5.9% | 41.0% | -12.6% |
| 2023 | 37.3% | -5.0% | 5.9% | -2.1% | 4.8% | 10.2% | 7.8% | -3.7% | -11.5% | -21.5% | 12.9% | 41.3% |
| 2022 | -20.9% | 13.9% | -14.3% | -19.2% | 0.2% | -20.4% | 9.9% | -4.1% | -14.5% | 7.9% | 23.1% | -15.2% |
| 2021 | 0.5% | 23.7% | -19.6% | 0.4% | -9.8% | 4.2% | -13.1% | -9.9% | -8.0% | 17.6% | -47.6% | 17.7% |
| 2020 | 0.6% | 20.8% | -35.5% | 22.0% | 31.9% | -0.7% | 18.7% | 25.4% | 18.5% | -12.8% | 21.7% | 20.4% |
| 2019 | 11.1% | 19.1% | -16.9% | -3.9% | 28.8% | 7.8% | 7.7% | -31.1% | -13.4% | 9.2% | 20.2% | 17.3% |
| 2018 | 8.7% | 7.2% | 12.9% | -9.9% | 20.3% | 1.3% | -5.7% | -12.7% | -9.0% | -9.0% | -9.2% | -13.6% |
| 2017 | -3.0% | -4.1% | -0.8% | 15.8% | 11.6% | 12.6% | -7.9% | -12.3% | 1.5% | 2.7% | -0.6% | -0.3% |