Zillow Group, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.000	13.000	12.930	12.930	12.930	40
2026-10-16	11.440	13.420	11.440	12.970	12.970	46
2026-10-15	11.440	11.440	11.440	11.440	11.440	0
2026-10-14	11.440	11.440	11.440	11.440	11.440	1
2026-10-13	11.680	11.680	11.680	11.680	11.680	1
2026-10-09	11.940	11.940	11.940	11.940	11.940	30
2026-10-08	11.550	11.550	11.550	11.550	11.550	75
2026-10-07	11.380	11.380	11.380	11.380	11.380	2
2026-10-06	11.610	11.610	11.610	11.610	11.610	0
2026-10-05	11.610	11.610	11.610	11.610	11.610	5
2026-10-02	11.900	11.900	11.900	11.900	11.900	0
2026-10-01	11.900	11.900	11.900	11.900	11.900	0
2026-09-30	11.900	11.900	11.900	11.900	11.900	1,000
2026-09-29	11.800	11.900	11.800	11.900	11.900	84
2026-09-28	12.870	12.870	12.870	12.870	12.870	0
2026-09-25	12.870	12.870	12.870	12.870	12.870	0
2026-09-24	12.870	12.870	12.870	12.870	12.870	0
2026-09-23	12.870	12.870	12.870	12.870	12.870	60
2026-09-22	13.120	13.150	12.940	12.980	12.980	120
2026-09-21	14.700	14.700	14.700	14.700	14.700	0
2026-09-18	14.700	14.700	14.700	14.700	14.700	0
2026-09-17	14.700	14.700	14.700	14.700	14.700	0
2026-09-16	14.700	14.700	14.700	14.700	14.700	0
2026-09-15	14.700	14.700	14.700	14.700	14.700	0
2026-09-14	14.700	14.700	14.700	14.700	14.700	0
2026-09-11	14.700	14.700	14.700	14.700	14.700	0
2026-09-10	14.700	14.700	14.700	14.700	14.700	0
2026-09-09	14.700	14.700	14.700	14.700	14.700	0
2026-09-08	14.700	14.700	14.700	14.700	14.700	0
2026-09-07	14.700	14.700	14.700	14.700	14.700	0
2026-09-04	14.700	14.700	14.700	14.700	14.700	0
2026-09-03	14.700	14.700	14.700	14.700	14.700	0
2026-09-02	14.650	14.700	14.650	14.700	14.700	11
2026-09-01	13.580	13.580	13.580	13.580	13.580	0
2026-08-31	13.580	13.580	13.580	13.580	13.580	0
2026-08-28	13.580	13.580	13.580	13.580	13.580	0
2026-08-27	13.580	13.580	13.580	13.580	13.580	0
2026-08-26	13.580	13.580	13.580	13.580	13.580	0
2026-08-25	13.580	13.580	13.580	13.580	13.580	0
2026-08-24	13.580	13.580	13.580	13.580	13.580	0
2026-08-21	13.580	13.580	13.580	13.580	13.580	0
2026-08-20	13.580	13.580	13.580	13.580	13.580	0
2026-08-19	13.580	13.580	13.580	13.580	13.580	0
2026-08-18	13.580	13.580	13.580	13.580	13.580	2
2026-08-17	13.860	13.860	13.860	13.860	13.860	0
2026-08-14	13.860	13.860	13.860	13.860	13.860	0
2026-08-13	13.860	13.860	13.860	13.860	13.860	0
2026-08-12	13.860	13.860	13.860	13.860	13.860	0
2026-08-11	13.860	13.860	13.860	13.860	13.860	0
2026-08-10	13.860	13.860	13.860	13.860	13.860	0
2026-08-07	13.860	13.860	13.860	13.860	13.860	0
2026-08-06	14.000	14.000	13.000	13.860	13.860	2,949
2026-08-05	15.210	15.520	15.210	15.520	15.520	7
2026-08-04	13.080	13.080	13.080	13.080	13.080	0
2026-08-03	13.080	13.080	13.080	13.080	13.080	0
2026-07-31	13.080	13.080	13.080	13.080	13.080	0
2026-07-30	13.080	13.080	13.080	13.080	13.080	0
2026-07-29	13.080	13.080	13.080	13.080	13.080	0
2026-07-28	13.080	13.080	13.080	13.080	13.080	0
2026-07-27	13.080	13.080	13.080	13.080	13.080	34

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.