Zillow Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	14.950	14.950	14.950	14.950	14.950	0
2022-12-09	14.950	14.950	14.950	14.950	14.950	0
2022-12-08	14.950	14.950	14.950	14.950	14.950	0
2022-12-07	14.950	14.950	14.950	14.950	14.950	0
2022-12-06	14.950	14.950	14.950	14.950	14.950	0
2022-12-05	14.950	14.950	14.950	14.950	14.950	0
2022-12-02	14.950	14.950	14.950	14.950	14.950	0
2022-12-01	14.950	14.950	14.950	14.950	14.950	0
2022-11-30	14.950	14.950	14.950	14.950	14.950	0
2022-11-29	14.950	14.950	14.950	14.950	14.950	0
2022-11-28	14.950	14.950	14.950	14.950	14.950	0
2022-11-25	14.950	14.950	14.950	14.950	14.950	0
2022-11-24	14.950	14.950	14.950	14.950	14.950	0
2022-11-23	14.950	14.950	14.950	14.950	14.950	0
2022-11-22	14.950	14.950	14.950	14.950	14.950	0
2022-11-21	14.950	14.950	14.950	14.950	14.950	1
2022-11-18	16.350	16.350	16.240	16.240	16.240	4
2022-11-17	17.040	17.100	16.840	16.840	16.840	12
2022-11-16	13.300	13.300	13.300	13.300	13.300	0
2022-11-14	13.300	13.300	13.300	13.300	13.300	0
2022-11-11	13.300	13.300	13.300	13.300	13.300	0
2022-11-10	13.300	13.300	13.300	13.300	13.300	0
2022-11-09	13.300	13.300	13.300	13.300	13.300	0
2022-11-08	13.300	13.300	13.300	13.300	13.300	0
2022-11-07	13.300	13.300	13.300	13.300	13.300	0
2022-11-04	13.300	13.300	13.300	13.300	13.300	0
2022-11-03	13.300	13.300	13.300	13.300	13.300	0
2022-11-01	13.300	13.300	13.300	13.300	13.300	0
2022-10-31	13.300	13.300	13.300	13.300	13.300	0
2022-10-28	13.300	13.300	13.300	13.300	13.300	0
2022-10-27	13.300	13.300	13.300	13.300	13.300	0
2022-10-26	13.300	13.300	13.300	13.300	13.300	0
2022-10-25	13.170	13.300	13.170	13.300	13.300	11
2022-10-24	12.230	12.230	12.230	12.230	12.230	0
2022-10-21	12.230	12.230	12.230	12.230	12.230	0
2022-10-20	12.230	12.230	12.230	12.230	12.230	0
2022-10-19	12.230	12.230	12.230	12.230	12.230	0
2022-10-18	12.230	12.230	12.230	12.230	12.230	0
2022-10-17	12.230	12.230	12.230	12.230	12.230	0
2022-10-14	12.230	12.230	12.230	12.230	12.230	0
2022-10-13	12.000	12.230	12.000	12.230	12.230	9
2022-10-11	12.460	12.460	12.460	12.460	12.460	770
2022-10-10	13.160	13.160	13.160	13.160	13.160	0
2022-10-07	13.160	13.160	13.160	13.160	13.160	0
2022-10-06	13.160	13.160	13.160	13.160	13.160	11
2022-10-05	13.190	13.190	13.190	13.190	13.190	1,326
2022-10-04	13.390	13.390	13.390	13.390	13.390	741
2022-10-03	13.320	13.320	13.320	13.320	13.320	0
2022-09-30	13.320	13.320	13.320	13.320	13.320	1,000
2022-09-29	13.110	13.110	13.110	13.110	13.110	770
2022-09-28	13.000	13.000	13.000	13.000	13.000	2
2022-09-27	13.180	13.270	13.180	13.240	13.240	835
2022-09-26	16.710	16.710	16.710	16.710	16.710	0
2022-09-23	16.710	16.710	16.710	16.710	16.710	0
2022-09-22	16.710	16.710	16.710	16.710	16.710	0
2022-09-21	16.710	16.710	16.710	16.710	16.710	0
2022-09-20	16.710	16.710	16.710	16.710	16.710	0
2022-09-19	16.710	16.710	16.710	16.710	16.710	0
2022-09-16	16.710	16.710	16.710	16.710	16.710	0
2022-09-15	16.710	16.710	16.710	16.710	16.710	0

← NewerPage 17 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.