Zillow Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.340	14.340	14.340	14.340	14.340	0
2026-07-22	14.340	14.340	14.340	14.340	14.340	0
2026-07-21	14.340	14.340	14.340	14.340	14.340	0
2026-07-20	14.340	14.340	14.340	14.340	14.340	0
2026-07-17	14.340	14.340	14.340	14.340	14.340	0
2026-07-16	14.400	14.400	14.200	14.340	14.340	3
2026-07-15	13.810	13.810	13.810	13.810	13.810	0
2026-07-14	13.810	13.810	13.810	13.810	13.810	0
2026-07-13	13.890	13.900	13.810	13.810	13.810	10
2026-07-10	13.120	13.120	13.120	13.120	13.120	12
2026-07-09	13.120	13.120	13.120	13.120	13.120	0
2026-07-08	13.120	13.120	13.120	13.120	13.120	0
2026-07-07	13.120	13.120	13.120	13.120	13.120	0
2026-07-06	13.120	13.120	13.120	13.120	13.120	0
2026-07-03	13.120	13.120	13.120	13.120	13.120	0
2026-07-02	13.120	13.120	13.120	13.120	13.120	0
2026-07-01	13.120	13.120	13.120	13.120	13.120	0
2026-06-30	13.120	13.120	13.120	13.120	13.120	97
2026-06-29	13.120	13.120	13.120	13.120	13.120	0
2026-06-26	13.120	13.120	13.120	13.120	13.120	0
2026-06-25	13.120	13.120	13.120	13.120	13.120	0
2026-06-24	13.120	13.120	13.120	13.120	13.120	0
2026-06-23	13.120	13.120	13.120	13.120	13.120	0
2026-06-22	13.120	13.120	13.120	13.120	13.120	3
2026-06-19	15.000	15.000	15.000	15.000	15.000	0
2026-06-18	15.000	15.000	15.000	15.000	15.000	0
2026-06-17	15.000	15.000	15.000	15.000	15.000	0
2026-06-16	15.000	15.000	15.000	15.000	15.000	0
2026-06-15	15.000	15.000	15.000	15.000	15.000	0
2026-06-12	15.000	15.000	15.000	15.000	15.000	0
2026-06-11	15.000	15.000	15.000	15.000	15.000	780
2026-06-10	15.000	15.000	15.000	15.000	15.000	6
2026-06-09	14.560	14.560	14.560	14.560	14.560	0
2026-06-08	14.560	14.560	14.560	14.560	14.560	0
2026-06-05	14.560	14.560	14.560	14.560	14.560	0
2026-06-03	15.360	15.840	14.560	14.560	14.560	135
2026-06-02	14.580	14.580	14.580	14.580	14.580	0
2026-06-01	14.580	14.580	14.580	14.580	14.580	3
2026-05-29	16.140	16.140	16.140	16.140	16.140	0
2026-05-28	16.140	16.140	16.140	16.140	16.140	0
2026-05-27	16.140	16.140	16.140	16.140	16.140	0
2026-05-26	16.140	16.140	16.140	16.140	16.140	0
2026-05-25	16.140	16.140	16.140	16.140	16.140	0
2026-05-22	16.140	16.140	16.140	16.140	16.140	0
2026-05-21	16.140	16.140	16.140	16.140	16.140	0
2026-05-20	16.140	16.140	16.140	16.140	16.140	0
2026-05-19	16.140	16.140	16.140	16.140	16.140	0
2026-05-18	16.140	16.140	16.140	16.140	16.140	0
2026-05-15	16.140	16.140	16.140	16.140	16.140	0
2026-05-14	16.140	16.140	16.140	16.140	16.140	0
2026-05-13	16.050	16.160	15.980	16.140	16.140	3,286
2026-05-12	16.200	16.200	16.200	16.200	16.200	12
2026-05-11	17.850	17.850	17.850	17.850	17.850	0
2026-05-08	17.850	17.850	17.850	17.850	17.850	0
2026-05-07	17.850	17.850	17.850	17.850	17.850	0
2026-05-06	17.850	17.850	17.850	17.850	17.850	0
2026-05-05	17.850	17.850	17.850	17.850	17.850	0
2026-05-04	17.850	17.850	17.850	17.850	17.850	0
2026-04-30	17.850	17.850	17.850	17.850	17.850	0
2026-04-29	17.850	17.850	17.850	17.850	17.850	0

← NewerPage 2 of 21 · 1,249 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.