Zillow Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	15.760	15.760	15.760	15.760	15.760	0
2023-11-29	15.760	15.760	15.760	15.760	15.760	0
2023-11-28	15.760	15.760	15.760	15.760	15.760	0
2023-11-27	15.760	15.760	15.760	15.760	15.760	0
2023-11-24	15.760	15.760	15.760	15.760	15.760	0
2023-11-23	15.760	15.760	15.760	15.760	15.760	0
2023-11-22	15.760	15.760	15.760	15.760	15.760	0
2023-11-21	15.760	15.760	15.760	15.760	15.760	0
2023-11-20	15.760	15.760	15.760	15.760	15.760	4
2023-11-17	16.500	16.500	16.500	16.500	16.500	0
2023-11-16	16.500	16.500	16.500	16.500	16.500	0
2023-11-14	16.500	16.500	16.500	16.500	16.500	0
2023-11-13	16.500	16.500	16.500	16.500	16.500	0
2023-11-10	16.500	16.500	16.500	16.500	16.500	0
2023-11-09	16.500	16.500	16.500	16.500	16.500	0
2023-11-08	16.500	16.500	16.500	16.500	16.500	0
2023-11-07	16.500	16.500	16.500	16.500	16.500	0
2023-11-06	16.500	16.500	16.500	16.500	16.500	0
2023-11-03	16.500	16.500	16.500	16.500	16.500	0
2023-11-01	16.500	16.500	16.500	16.500	16.500	0
2023-10-31	16.500	16.500	16.500	16.500	16.500	0
2023-10-30	16.500	16.500	16.500	16.500	16.500	0
2023-10-27	16.500	16.500	16.500	16.500	16.500	0
2023-10-26	16.500	16.500	16.500	16.500	16.500	0
2023-10-25	16.500	16.500	16.500	16.500	16.500	0
2023-10-24	16.500	16.500	16.500	16.500	16.500	0
2023-10-23	16.500	16.500	16.500	16.500	16.500	0
2023-10-20	16.500	16.500	16.500	16.500	16.500	1
2023-10-19	17.910	17.910	17.910	17.910	17.910	0
2023-10-18	17.910	17.910	17.910	17.910	17.910	0
2023-10-17	17.910	17.910	17.910	17.910	17.910	0
2023-10-16	17.910	17.910	17.910	17.910	17.910	0
2023-10-13	17.910	17.910	17.910	17.910	17.910	1
2023-10-11	21.010	21.010	21.010	21.010	21.010	0
2023-10-10	21.010	21.010	21.010	21.010	21.010	0
2023-10-09	21.010	21.010	21.010	21.010	21.010	0
2023-10-06	21.010	21.010	21.010	21.010	21.010	0
2023-10-05	21.010	21.010	21.010	21.010	21.010	0
2023-10-04	21.010	21.010	21.010	21.010	21.010	0
2023-10-03	21.010	21.010	21.010	21.010	21.010	0
2023-10-02	21.010	21.010	21.010	21.010	21.010	0
2023-09-29	21.010	21.010	21.010	21.010	21.010	0
2023-09-28	21.010	21.010	21.010	21.010	21.010	0
2023-09-27	21.010	21.010	21.010	21.010	21.010	0
2023-09-26	21.010	21.010	21.010	21.010	21.010	0
2023-09-25	21.010	21.010	21.010	21.010	21.010	0
2023-09-22	21.010	21.010	21.010	21.010	21.010	0
2023-09-21	21.010	21.010	21.010	21.010	21.010	0
2023-09-20	21.010	21.010	21.010	21.010	21.010	0
2023-09-19	21.010	21.010	21.010	21.010	21.010	0
2023-09-18	21.010	21.010	21.010	21.010	21.010	0
2023-09-15	21.010	21.010	21.010	21.010	21.010	0
2023-09-14	21.010	21.010	21.010	21.010	21.010	0
2023-09-13	21.010	21.010	21.010	21.010	21.010	0
2023-09-12	21.010	21.010	21.010	21.010	21.010	0
2023-09-11	21.010	21.010	21.010	21.010	21.010	0
2023-09-08	21.010	21.010	21.010	21.010	21.010	23
2023-09-06	20.760	20.760	20.760	20.760	20.760	0
2023-09-05	20.760	20.760	20.760	20.760	20.760	0
2023-09-04	20.760	20.760	20.760	20.760	20.760	0

← NewerPage 13 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.