Zillow Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	20.760	20.760	20.760	20.760	20.760	0
2023-08-31	20.760	20.760	20.760	20.760	20.760	0
2023-08-30	20.760	20.760	20.760	20.760	20.760	0
2023-08-29	20.760	20.760	20.760	20.760	20.760	0
2023-08-28	20.760	20.760	20.760	20.760	20.760	0
2023-08-25	20.760	20.760	20.760	20.760	20.760	0
2023-08-24	20.760	20.760	20.760	20.760	20.760	0
2023-08-23	20.760	20.760	20.760	20.760	20.760	0
2023-08-22	20.760	20.760	20.760	20.760	20.760	0
2023-08-21	20.760	20.760	20.760	20.760	20.760	0
2023-08-18	20.780	20.900	20.760	20.760	20.760	200
2023-08-17	20.800	20.800	20.800	20.800	20.800	0
2023-08-16	20.800	20.800	20.800	20.800	20.800	0
2023-08-15	20.800	20.800	20.800	20.800	20.800	0
2023-08-14	20.800	20.800	20.800	20.800	20.800	0
2023-08-11	20.800	20.800	20.800	20.800	20.800	0
2023-08-10	20.800	20.800	20.800	20.800	20.800	0
2023-08-09	20.800	20.800	20.800	20.800	20.800	0
2023-08-08	20.800	20.800	20.800	20.800	20.800	0
2023-08-07	20.800	20.800	20.800	20.800	20.800	0
2023-08-04	20.800	20.800	20.800	20.800	20.800	0
2023-08-03	20.800	20.800	20.800	20.800	20.800	0
2023-08-02	20.800	20.800	20.800	20.800	20.800	0
2023-08-01	20.800	20.800	20.800	20.800	20.800	0
2023-07-31	20.800	20.800	20.800	20.800	20.800	0
2023-07-28	20.800	20.800	20.800	20.800	20.800	0
2023-07-27	20.850	20.850	20.800	20.800	20.800	79
2023-07-26	21.240	21.240	21.240	21.240	21.240	0
2023-07-25	21.240	21.240	21.240	21.240	21.240	0
2023-07-24	21.240	21.240	21.240	21.240	21.240	0
2023-07-21	21.240	21.240	21.240	21.240	21.240	0
2023-07-20	21.240	21.240	21.240	21.240	21.240	0
2023-07-19	21.240	21.240	21.240	21.240	21.240	0
2023-07-18	21.240	21.240	21.240	21.240	21.240	0
2023-07-17	21.240	21.240	21.240	21.240	21.240	0
2023-07-14	21.240	21.240	21.240	21.240	21.240	0
2023-07-13	21.240	21.240	21.240	21.240	21.240	1
2023-07-12	21.080	21.240	21.080	21.120	21.120	22
2023-07-11	18.660	18.660	18.660	18.660	18.660	0
2023-07-10	18.660	18.660	18.660	18.660	18.660	0
2023-07-07	18.660	18.660	18.660	18.660	18.660	0
2023-07-06	18.660	18.660	18.660	18.660	18.660	0
2023-07-05	18.660	18.660	18.660	18.660	18.660	0
2023-07-04	18.660	18.660	18.660	18.660	18.660	0
2023-07-03	18.660	18.660	18.660	18.660	18.660	0
2023-06-30	18.660	18.660	18.660	18.660	18.660	0
2023-06-29	18.660	18.660	18.660	18.660	18.660	0
2023-06-28	18.660	18.660	18.660	18.660	18.660	0
2023-06-27	18.660	18.660	18.660	18.660	18.660	0
2023-06-26	18.660	18.660	18.660	18.660	18.660	0
2023-06-23	18.660	18.660	18.660	18.660	18.660	0
2023-06-22	18.660	18.660	18.660	18.660	18.660	0
2023-06-21	18.660	18.660	18.660	18.660	18.660	0
2023-06-20	18.660	18.660	18.660	18.660	18.660	0
2023-06-19	18.660	18.660	18.660	18.660	18.660	0
2023-06-16	18.660	18.660	18.660	18.660	18.660	0
2023-06-15	18.660	18.660	18.660	18.660	18.660	0
2023-06-14	18.660	18.660	18.660	18.660	18.660	0
2023-06-13	18.660	18.660	18.660	18.660	18.660	0
2023-06-12	18.660	18.660	18.660	18.660	18.660	0

← NewerPage 14 of 21 · 1,250 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.