Zillow Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	18.660	18.660	18.660	18.660	18.660	0
2023-03-09	18.660	18.660	18.660	18.660	18.660	0
2023-03-08	18.660	18.660	18.660	18.660	18.660	0
2023-03-07	18.660	18.660	18.660	18.660	18.660	0
2023-03-06	18.660	18.660	18.660	18.660	18.660	0
2023-03-03	18.660	18.660	18.660	18.660	18.660	20
2023-03-02	18.280	18.280	18.280	18.280	18.280	0
2023-03-01	18.280	18.280	18.280	18.280	18.280	0
2023-02-28	18.280	18.280	18.280	18.280	18.280	2
2023-02-27	18.960	18.960	18.960	18.960	18.960	0
2023-02-24	18.960	18.960	18.960	18.960	18.960	0
2023-02-23	18.960	18.960	18.960	18.960	18.960	0
2023-02-22	18.960	18.960	18.960	18.960	18.960	0
2023-02-17	18.960	18.960	18.960	18.960	18.960	0
2023-02-16	18.960	18.960	18.960	18.960	18.960	0
2023-02-15	18.960	18.960	18.960	18.960	18.960	0
2023-02-14	18.960	18.960	18.960	18.960	18.960	1
2023-02-13	19.240	19.240	19.240	19.240	19.240	0
2023-02-10	19.240	19.240	19.240	19.240	19.240	0
2023-02-08	19.240	19.240	19.240	19.240	19.240	0
2023-02-07	19.240	19.240	19.240	19.240	19.240	25
2023-02-06	18.490	18.490	18.490	18.490	18.490	0
2023-02-03	18.490	18.490	18.490	18.490	18.490	0
2023-02-02	18.490	18.490	18.490	18.490	18.490	0
2023-02-01	18.490	18.490	18.490	18.490	18.490	0
2023-01-31	18.490	18.490	18.490	18.490	18.490	0
2023-01-30	18.490	18.490	18.490	18.490	18.490	6
2023-01-27	18.880	18.880	18.880	18.880	18.880	1
2023-01-26	17.910	17.910	17.910	17.910	17.910	0
2023-01-25	17.910	17.910	17.910	17.910	17.910	25
2023-01-24	18.290	18.290	18.290	18.290	18.290	0
2023-01-23	18.290	18.290	18.290	18.290	18.290	0
2023-01-20	18.290	18.290	18.290	18.290	18.290	0
2023-01-19	18.290	18.290	18.290	18.290	18.290	0
2023-01-18	18.210	18.290	18.030	18.290	18.290	5,657
2023-01-17	17.890	17.890	17.890	17.890	17.890	0
2023-01-16	17.890	17.890	17.890	17.890	17.890	0
2023-01-13	17.890	17.890	17.890	17.890	17.890	1
2023-01-12	18.210	18.270	18.020	18.020	18.020	2,013
2023-01-11	14.890	14.890	14.890	14.890	14.890	0
2023-01-10	14.890	14.890	14.890	14.890	14.890	0
2023-01-09	14.890	14.890	14.890	14.890	14.890	0
2023-01-06	14.890	14.890	14.890	14.890	14.890	0
2023-01-05	14.890	14.890	14.890	14.890	14.890	0
2023-01-04	14.890	14.890	14.890	14.890	14.890	0
2023-01-03	14.890	14.890	14.890	14.890	14.890	720
2023-01-02	13.980	13.980	13.980	13.980	13.980	0
2022-12-29	13.830	13.980	13.830	13.980	13.980	1,686
2022-12-28	14.950	14.950	14.950	14.950	14.950	0
2022-12-27	14.950	14.950	14.950	14.950	14.950	0
2022-12-26	14.950	14.950	14.950	14.950	14.950	0
2022-12-23	14.950	14.950	14.950	14.950	14.950	0
2022-12-22	14.950	14.950	14.950	14.950	14.950	0
2022-12-21	14.950	14.950	14.950	14.950	14.950	0
2022-12-20	14.950	14.950	14.950	14.950	14.950	0
2022-12-19	14.950	14.950	14.950	14.950	14.950	0
2022-12-16	14.950	14.950	14.950	14.950	14.950	0
2022-12-15	14.950	14.950	14.950	14.950	14.950	0
2022-12-14	14.950	14.950	14.950	14.950	14.950	0
2022-12-13	14.950	14.950	14.950	14.950	14.950	0

← NewerPage 16 of 21 · 1,246 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.