Zillow Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	24.160	24.160	24.160	24.160	24.160	0
2024-08-19	24.160	24.160	24.160	24.160	24.160	0
2024-08-16	24.160	24.160	24.160	24.160	24.160	0
2024-08-15	24.160	24.160	24.160	24.160	24.160	0
2024-08-14	24.160	24.160	24.160	24.160	24.160	0
2024-08-13	24.390	24.390	24.160	24.160	24.160	2
2024-08-12	21.280	21.280	21.280	21.280	21.280	0
2024-08-09	21.280	21.280	21.280	21.280	21.280	0
2024-08-08	21.280	21.280	21.280	21.280	21.280	0
2024-08-07	21.280	21.280	21.280	21.280	21.280	0
2024-08-06	21.280	21.280	21.280	21.280	21.280	0
2024-08-05	21.280	21.280	21.280	21.280	21.280	0
2024-08-02	21.280	21.280	21.280	21.280	21.280	0
2024-08-01	21.280	21.280	21.280	21.280	21.280	0
2024-07-31	21.280	21.280	21.280	21.280	21.280	0
2024-07-30	21.280	21.280	21.280	21.280	21.280	0
2024-07-29	21.280	21.280	21.280	21.280	21.280	0
2024-07-26	21.280	21.280	21.280	21.280	21.280	0
2024-07-25	21.280	21.280	21.280	21.280	21.280	0
2024-07-24	21.280	21.280	21.280	21.280	21.280	0
2024-07-23	21.280	21.280	21.280	21.280	21.280	0
2024-07-22	21.280	21.280	21.280	21.280	21.280	0
2024-07-19	21.280	21.280	21.280	21.280	21.280	0
2024-07-18	21.280	21.280	21.280	21.280	21.280	0
2024-07-17	21.280	21.280	21.280	21.280	21.280	0
2024-07-16	21.280	21.280	21.280	21.280	21.280	0
2024-07-15	21.280	21.280	21.280	21.280	21.280	0
2024-07-12	21.280	21.280	21.280	21.280	21.280	0
2024-07-11	21.280	21.280	21.280	21.280	21.280	0
2024-07-10	21.280	21.280	21.280	21.280	21.280	0
2024-07-09	21.280	21.280	21.280	21.280	21.280	0
2024-07-08	18.550	21.400	18.550	21.280	21.280	10
2024-07-05	18.930	18.930	18.930	18.930	18.930	0
2024-07-04	18.930	18.930	18.930	18.930	18.930	0
2024-07-03	18.930	18.930	18.930	18.930	18.930	0
2024-07-02	18.930	18.930	18.930	18.930	18.930	0
2024-07-01	18.930	18.930	18.930	18.930	18.930	0
2024-06-28	18.930	18.930	18.930	18.930	18.930	0
2024-06-27	18.930	18.930	18.930	18.930	18.930	0
2024-06-26	18.930	18.930	18.930	18.930	18.930	0
2024-06-25	18.930	18.930	18.930	18.930	18.930	0
2024-06-24	18.930	18.930	18.930	18.930	18.930	0
2024-06-21	18.930	18.930	18.930	18.930	18.930	0
2024-06-20	18.930	18.930	18.930	18.930	18.930	0
2024-06-19	18.930	18.930	18.930	18.930	18.930	0
2024-06-18	18.930	18.930	18.930	18.930	18.930	0
2024-06-17	18.930	18.930	18.930	18.930	18.930	0
2024-06-14	18.930	18.930	18.930	18.930	18.930	0
2024-06-13	18.930	18.930	18.930	18.930	18.930	0
2024-06-12	18.930	18.930	18.930	18.930	18.930	0
2024-06-11	18.930	18.930	18.930	18.930	18.930	0
2024-06-10	18.930	18.930	18.930	18.930	18.930	0
2024-06-07	18.930	18.930	18.930	18.930	18.930	0
2024-06-06	18.930	18.930	18.930	18.930	18.930	0
2024-06-05	18.930	18.930	18.930	18.930	18.930	0
2024-06-04	18.930	18.930	18.930	18.930	18.930	0
2024-06-03	18.930	18.930	18.930	18.930	18.930	0
2024-05-31	18.930	18.930	18.930	18.930	18.930	0
2024-05-29	18.930	18.930	18.930	18.930	18.930	0
2024-05-28	18.930	18.930	18.930	18.930	18.930	0

← NewerPage 10 of 21 · 1,247 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.