Zillow Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-02-28 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-02-27 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-02-26 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-02-23 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-02-22 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-02-21 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 0 |
| 2024-02-20 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 1 |
| 2024-02-19 | 23.940 | 23.940 | 23.940 | 23.940 | 23.940 | 0 |
| 2024-02-16 | 23.940 | 23.940 | 23.940 | 23.940 | 23.940 | 0 |
| 2024-02-15 | 23.940 | 23.940 | 23.940 | 23.940 | 23.940 | 0 |
| 2024-02-14 | 23.940 | 23.940 | 23.940 | 23.940 | 23.940 | 20 |
| 2024-02-09 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2024-02-08 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2024-02-07 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2024-02-06 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2024-02-05 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2024-02-02 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2024-02-01 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2024-01-31 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2024-01-30 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2024-01-29 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 0 |
| 2024-01-26 | 23.380 | 23.380 | 23.380 | 23.380 | 23.380 | 3 |
| 2024-01-25 | 22.360 | 22.360 | 22.360 | 22.360 | 22.360 | 0 |
| 2024-01-24 | 22.360 | 22.360 | 22.360 | 22.360 | 22.360 | 20 |
| 2024-01-23 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 0 |
| 2024-01-22 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 0 |
| 2024-01-19 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 1 |
| 2024-01-18 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2024-01-17 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2024-01-16 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2024-01-15 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2024-01-12 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2024-01-11 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2024-01-10 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2024-01-09 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2024-01-08 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2024-01-05 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 0 |
| 2024-01-04 | 22.160 | 22.300 | 22.160 | 22.300 | 22.300 | 23 |
| 2024-01-03 | 23.420 | 23.420 | 23.420 | 23.420 | 23.420 | 0 |
| 2024-01-02 | 23.420 | 23.420 | 23.420 | 23.420 | 23.420 | 2 |
| 2023-12-28 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2023-12-27 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2023-12-26 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2023-12-22 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2023-12-21 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2023-12-20 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2023-12-19 | 23.840 | 23.840 | 23.600 | 23.600 | 23.600 | 47 |
| 2023-12-18 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 0 |
| 2023-12-15 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 0 |
| 2023-12-14 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 0 |
| 2023-12-13 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 0 |
| 2023-12-12 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 0 |
| 2023-12-11 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 0 |
| 2023-12-08 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 0 |
| 2023-12-07 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 0 |
| 2023-12-06 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 0 |
| 2023-12-05 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 0 |
| 2023-12-04 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 0 |
| 2023-12-01 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 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.