Zillow Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	16.710	16.710	16.710	16.710	16.710	0
2022-09-13	16.710	16.710	16.710	16.710	16.710	0
2022-09-12	16.710	16.710	16.710	16.710	16.710	0
2022-09-09	16.710	16.710	16.710	16.710	16.710	0
2022-09-08	16.710	16.710	16.710	16.710	16.710	0
2022-09-06	16.710	16.710	16.710	16.710	16.710	0
2022-09-05	16.710	16.710	16.710	16.710	16.710	0
2022-09-02	16.710	16.710	16.710	16.710	16.710	0
2022-09-01	16.710	16.710	16.710	16.710	16.710	0
2022-08-31	16.710	16.710	16.710	16.710	16.710	0
2022-08-30	16.710	16.710	16.710	16.710	16.710	0
2022-08-29	16.710	16.710	16.710	16.710	16.710	0
2022-08-26	16.710	16.710	16.710	16.710	16.710	0
2022-08-25	16.710	16.710	16.710	16.710	16.710	0
2022-08-24	16.710	16.710	16.710	16.710	16.710	0
2022-08-23	16.710	16.710	16.710	16.710	16.710	0
2022-08-22	16.710	16.710	16.710	16.710	16.710	0
2022-08-19	16.710	16.710	16.710	16.710	16.710	0
2022-08-18	16.710	16.710	16.710	16.710	16.710	0
2022-08-17	16.710	16.710	16.710	16.710	16.710	0
2022-08-16	16.710	16.710	16.710	16.710	16.710	0
2022-08-15	16.600	16.710	16.600	16.710	16.710	501
2022-08-12	16.380	16.380	16.380	16.380	16.380	0
2022-08-11	16.380	16.380	16.380	16.380	16.380	0
2022-08-10	16.380	16.380	16.380	16.380	16.380	0
2022-08-09	16.380	16.380	16.380	16.380	16.380	0
2022-08-08	16.380	16.380	16.380	16.380	16.380	0
2022-08-05	16.380	16.380	16.380	16.380	16.380	0
2022-08-04	16.380	16.380	16.380	16.380	16.380	0
2022-08-03	16.680	16.680	16.380	16.380	16.380	24
2022-08-02	14.010	14.010	14.010	14.010	14.010	0
2022-08-01	14.010	14.010	14.010	14.010	14.010	0
2022-07-29	14.010	14.010	14.010	14.010	14.010	0
2022-07-28	14.010	14.010	14.010	14.010	14.010	0
2022-07-27	14.010	14.010	14.010	14.010	14.010	0
2022-07-26	14.010	14.010	14.010	14.010	14.010	0
2022-07-25	14.010	14.010	14.010	14.010	14.010	0
2022-07-22	14.010	14.010	14.010	14.010	14.010	0
2022-07-21	14.010	14.010	14.010	14.010	14.010	0
2022-07-20	14.010	14.010	14.010	14.010	14.010	0
2022-07-19	14.010	14.010	14.010	14.010	14.010	0
2022-07-18	14.010	14.010	14.010	14.010	14.010	0
2022-07-15	14.010	14.010	14.010	14.010	14.010	0
2022-07-14	14.010	14.010	14.010	14.010	14.010	0
2022-07-13	14.010	14.010	14.010	14.010	14.010	0
2022-07-12	14.010	14.010	14.010	14.010	14.010	0
2022-07-11	14.010	14.010	14.010	14.010	14.010	0
2022-07-08	14.010	14.010	14.010	14.010	14.010	0
2022-07-07	14.010	14.010	14.010	14.010	14.010	0
2022-07-06	14.010	14.010	14.010	14.010	14.010	0
2022-07-05	14.010	14.010	14.010	14.010	14.010	0
2022-07-04	14.010	14.010	14.010	14.010	14.010	0
2022-07-01	14.010	14.010	14.010	14.010	14.010	0
2022-06-30	14.010	14.010	14.010	14.010	14.010	0
2022-06-29	14.010	14.010	14.010	14.010	14.010	7
2022-06-28	13.490	13.490	13.490	13.490	13.490	0
2022-06-27	13.490	13.490	13.490	13.490	13.490	0
2022-06-24	13.490	13.490	13.490	13.490	13.490	0
2022-06-23	13.490	13.490	13.490	13.490	13.490	0
2022-06-22	13.250	13.490	13.200	13.490	13.490	4

← NewerPage 18 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.