Zillow Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-23 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-22 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-21 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-18 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-17 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-16 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-15 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-14 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-11 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-10 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-09 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-08 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-07 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-04 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-03 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-03-02 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-02-25 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 0 |
| 2022-02-24 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 3,100 |
| 2022-02-23 | 24.920 | 24.920 | 24.920 | 24.920 | 24.920 | 0 |
| 2022-02-22 | 24.920 | 24.920 | 24.920 | 24.920 | 24.920 | 122 |
| 2022-02-21 | 26.620 | 26.620 | 26.620 | 26.620 | 26.620 | 0 |
| 2022-02-18 | 26.620 | 26.620 | 26.620 | 26.620 | 26.620 | 0 |
| 2022-02-17 | 26.620 | 26.620 | 26.620 | 26.620 | 26.620 | 0 |
| 2022-02-16 | 26.620 | 26.620 | 26.620 | 26.620 | 26.620 | 10 |
| 2022-02-15 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-02-14 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-02-11 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-02-10 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-02-09 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-02-08 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-02-07 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-02-04 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-02-03 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-02-02 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-02-01 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-01-31 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-01-28 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-01-27 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-01-26 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-01-25 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2022-01-24 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1 |
| 2022-01-21 | 24.480 | 24.480 | 24.480 | 24.480 | 24.480 | 0 |
| 2022-01-20 | 24.480 | 24.480 | 24.480 | 24.480 | 24.480 | 0 |
| 2022-01-19 | 24.480 | 24.480 | 24.480 | 24.480 | 24.480 | 60 |
| 2022-01-18 | 25.140 | 25.140 | 25.140 | 25.140 | 25.140 | 0 |
| 2022-01-17 | 25.140 | 25.140 | 25.140 | 25.140 | 25.140 | 0 |
| 2022-01-14 | 25.140 | 25.140 | 25.140 | 25.140 | 25.140 | 50 |
| 2022-01-13 | 27.050 | 27.050 | 27.050 | 27.050 | 27.050 | 0 |
| 2022-01-12 | 27.050 | 27.050 | 27.050 | 27.050 | 27.050 | 0 |
| 2022-01-11 | 27.050 | 27.050 | 27.050 | 27.050 | 27.050 | 0 |
| 2022-01-10 | 27.050 | 27.050 | 27.050 | 27.050 | 27.050 | 0 |
| 2022-01-07 | 27.020 | 27.050 | 27.020 | 27.050 | 27.050 | 1,564 |
| 2022-01-06 | 28.380 | 28.380 | 28.380 | 28.380 | 28.380 | 0 |
| 2022-01-05 | 28.380 | 28.380 | 28.380 | 28.380 | 28.380 | 100 |
| 2022-01-04 | 29.390 | 29.390 | 29.390 | 29.390 | 29.390 | 0 |
| 2022-01-03 | 29.390 | 29.390 | 29.390 | 29.390 | 29.390 | 0 |
| 2021-12-30 | 29.390 | 29.390 | 29.390 | 29.390 | 29.390 | 790 |
| 2021-12-29 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-28 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
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.