Zillow Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	13.000	13.000	12.940	12.940	12.940	38
2022-06-20	12.430	12.430	12.430	12.430	12.430	25
2022-06-17	12.600	12.600	12.600	12.600	12.600	100
2022-06-15	13.110	13.110	13.110	13.110	13.110	1
2022-06-14	13.700	13.700	12.810	12.810	12.810	6,141
2022-06-13	16.680	16.680	16.680	16.680	16.680	0
2022-06-10	16.680	16.680	16.680	16.680	16.680	0
2022-06-09	16.680	16.680	16.680	16.680	16.680	0
2022-06-08	16.680	16.680	16.680	16.680	16.680	0
2022-06-07	16.680	16.680	16.680	16.680	16.680	0
2022-06-06	16.680	16.680	16.680	16.680	16.680	0
2022-06-03	16.680	16.680	16.680	16.680	16.680	0
2022-06-02	16.680	16.680	16.680	16.680	16.680	0
2022-06-01	16.680	16.680	16.680	16.680	16.680	0
2022-05-31	16.680	16.680	16.680	16.680	16.680	0
2022-05-30	16.680	16.680	16.680	16.680	16.680	0
2022-05-27	16.680	16.680	16.680	16.680	16.680	0
2022-05-26	16.680	16.680	16.680	16.680	16.680	0
2022-05-25	16.680	16.680	16.680	16.680	16.680	0
2022-05-24	16.680	16.680	16.680	16.680	16.680	0
2022-05-23	16.680	16.680	16.680	16.680	16.680	1
2022-05-20	16.870	16.870	16.870	16.870	16.870	0
2022-05-19	16.870	16.870	16.870	16.870	16.870	0
2022-05-18	16.870	16.870	16.870	16.870	16.870	6
2022-05-17	17.150	17.240	17.150	17.190	17.190	1,202
2022-05-16	16.300	16.300	16.300	16.300	16.300	0
2022-05-13	16.300	16.300	16.300	16.300	16.300	0
2022-05-12	16.300	16.300	16.300	16.300	16.300	0
2022-05-11	16.300	16.300	16.300	16.300	16.300	0
2022-05-10	16.300	16.300	16.300	16.300	16.300	0
2022-05-09	16.300	16.300	16.300	16.300	16.300	0
2022-05-06	16.300	16.300	16.300	16.300	16.300	0
2022-05-05	16.300	16.300	16.300	16.300	16.300	0
2022-05-04	16.300	16.300	16.300	16.300	16.300	0
2022-05-03	16.300	16.300	16.300	16.300	16.300	0
2022-05-02	16.300	16.300	16.300	16.300	16.300	0
2022-04-29	16.300	16.300	16.300	16.300	16.300	0
2022-04-28	16.300	16.300	16.300	16.300	16.300	4,500
2022-04-27	16.990	16.990	16.990	16.990	16.990	0
2022-04-26	16.990	16.990	16.990	16.990	16.990	1
2022-04-25	17.900	17.900	17.900	17.900	17.900	0
2022-04-22	17.900	17.900	17.900	17.900	17.900	0
2022-04-20	17.900	17.900	17.900	17.900	17.900	0
2022-04-19	17.900	17.900	17.900	17.900	17.900	0
2022-04-18	17.900	17.900	17.900	17.900	17.900	138
2022-04-14	19.180	19.180	19.180	19.180	19.180	0
2022-04-13	19.180	19.180	19.180	19.180	19.180	5
2022-04-12	18.400	18.400	18.400	18.400	18.400	10
2022-04-11	19.260	19.260	19.260	19.260	19.260	9
2022-04-08	18.740	18.740	18.740	18.740	18.740	4
2022-04-07	19.190	19.190	19.190	19.190	19.190	1
2022-04-06	19.230	19.280	19.230	19.280	19.280	104
2022-04-05	19.960	19.960	19.960	19.960	19.960	14
2022-04-04	20.840	20.840	20.840	20.840	20.840	22
2022-04-01	19.080	19.190	18.990	19.190	19.190	1,205
2022-03-31	19.820	19.820	19.820	19.820	19.820	8
2022-03-30	21.000	21.000	21.000	21.000	21.000	119
2022-03-29	23.750	23.750	23.750	23.750	23.750	0
2022-03-28	23.750	23.750	23.750	23.750	23.750	0
2022-03-25	23.750	23.750	23.750	23.750	23.750	0

← NewerPage 19 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.