Zillow Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 18.930 | 18.930 | 18.930 | 18.930 | 18.930 | 0 |
| 2024-05-24 | 18.930 | 18.930 | 18.930 | 18.930 | 18.930 | 0 |
| 2024-05-23 | 18.930 | 18.930 | 18.930 | 18.930 | 18.930 | 0 |
| 2024-05-22 | 18.930 | 18.930 | 18.930 | 18.930 | 18.930 | 0 |
| 2024-05-21 | 18.930 | 18.930 | 18.930 | 18.930 | 18.930 | 0 |
| 2024-05-20 | 18.930 | 18.930 | 18.930 | 18.930 | 18.930 | 0 |
| 2024-05-17 | 18.930 | 18.930 | 18.930 | 18.930 | 18.930 | 0 |
| 2024-05-16 | 18.930 | 18.930 | 18.930 | 18.930 | 18.930 | 0 |
| 2024-05-15 | 19.000 | 19.000 | 18.930 | 18.930 | 18.930 | 36 |
| 2024-05-14 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-05-13 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-05-10 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-05-09 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-05-08 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-05-07 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-05-06 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-05-03 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-05-02 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-04-30 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-04-29 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-04-26 | 18.650 | 18.650 | 18.650 | 18.650 | 18.650 | 0 |
| 2024-04-25 | 18.680 | 18.680 | 18.650 | 18.650 | 18.650 | 27 |
| 2024-04-24 | 18.640 | 18.640 | 18.640 | 18.640 | 18.640 | 0 |
| 2024-04-23 | 18.640 | 18.640 | 18.640 | 18.640 | 18.640 | 2 |
| 2024-04-22 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2024-04-19 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2024-04-18 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2024-04-17 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2024-04-16 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2024-04-15 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2024-04-12 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2024-04-11 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 0 |
| 2024-04-10 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 1 |
| 2024-04-09 | 19.940 | 19.940 | 19.940 | 19.940 | 19.940 | 0 |
| 2024-04-08 | 19.940 | 19.940 | 19.940 | 19.940 | 19.940 | 0 |
| 2024-04-05 | 19.940 | 19.940 | 19.940 | 19.940 | 19.940 | 0 |
| 2024-04-04 | 20.000 | 20.000 | 19.940 | 19.940 | 19.940 | 36 |
| 2024-04-03 | 20.220 | 20.220 | 20.220 | 20.220 | 20.220 | 0 |
| 2024-04-02 | 20.220 | 20.220 | 20.220 | 20.220 | 20.220 | 0 |
| 2024-04-01 | 20.280 | 20.280 | 20.220 | 20.220 | 20.220 | 36 |
| 2024-03-28 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2024-03-27 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 0 |
| 2024-03-26 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 25 |
| 2024-03-25 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2024-03-22 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2024-03-21 | 20.200 | 20.200 | 20.200 | 20.200 | 20.200 | 0 |
| 2024-03-20 | 20.280 | 20.280 | 20.200 | 20.200 | 20.200 | 30 |
| 2024-03-19 | 20.380 | 20.380 | 20.380 | 20.380 | 20.380 | 2,700 |
| 2024-03-18 | 19.420 | 19.420 | 19.300 | 19.300 | 19.300 | 40 |
| 2024-03-15 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-03-14 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-03-13 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-03-12 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-03-11 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-03-08 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-03-07 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-03-06 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-03-05 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-03-04 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-03-01 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
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.