Zillow Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-23 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-22 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-21 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-20 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-17 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-16 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-15 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-14 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-13 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-10 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-09 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-08 | 29.250 | 29.250 | 29.250 | 29.250 | 29.250 | 0 |
| 2021-12-07 | 29.210 | 29.250 | 29.210 | 29.250 | 29.250 | 111 |
| 2021-12-06 | 27.970 | 27.970 | 27.970 | 27.970 | 27.970 | 0 |
| 2021-12-03 | 27.140 | 28.230 | 27.140 | 27.970 | 27.970 | 23 |
| 2021-12-02 | 26.420 | 26.420 | 26.420 | 26.420 | 26.420 | 0 |
| 2021-12-01 | 26.420 | 26.420 | 26.420 | 26.420 | 26.420 | 3 |
| 2021-11-30 | 25.610 | 25.610 | 25.610 | 25.610 | 25.610 | 0 |
| 2021-11-29 | 25.610 | 25.610 | 25.610 | 25.610 | 25.610 | 0 |
| 2021-11-26 | 25.610 | 25.610 | 25.610 | 25.610 | 25.610 | 140 |
| 2021-11-25 | 26.220 | 26.220 | 26.220 | 26.220 | 26.220 | 0 |
| 2021-11-24 | 26.220 | 26.220 | 26.220 | 26.220 | 26.220 | 1 |
| 2021-11-23 | 24.810 | 24.810 | 24.810 | 24.810 | 24.810 | 185 |
| 2021-11-22 | 26.460 | 26.460 | 26.460 | 26.460 | 26.460 | 0 |
| 2021-11-19 | 26.460 | 26.460 | 26.460 | 26.460 | 26.460 | 60 |
| 2021-11-18 | 26.490 | 26.490 | 26.490 | 26.490 | 26.490 | 38 |
| 2021-11-17 | 28.250 | 28.250 | 28.250 | 28.250 | 28.250 | 5 |
| 2021-11-16 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2021-11-12 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2021-11-11 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2021-11-10 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2021-11-09 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2021-11-08 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 1 |
| 2021-11-05 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2021-11-04 | 31.400 | 32.500 | 31.400 | 31.500 | 31.500 | 1,116 |
| 2021-11-03 | 33.700 | 33.780 | 29.960 | 29.960 | 29.960 | 2,791 |
| 2021-11-01 | 47.010 | 47.010 | 47.010 | 47.010 | 47.010 | 0 |
| 2021-10-29 | 47.010 | 47.010 | 47.010 | 47.010 | 47.010 | 100 |
| 2021-10-28 | 45.450 | 45.450 | 45.450 | 45.450 | 45.450 | 0 |
| 2021-10-27 | 45.450 | 45.450 | 45.450 | 45.450 | 45.450 | 0 |
| 2021-10-26 | 45.450 | 45.450 | 45.450 | 45.450 | 45.450 | 140 |
| 2021-10-25 | 43.790 | 43.790 | 43.790 | 43.790 | 43.790 | 1 |
| 2021-10-22 | 40.900 | 40.900 | 40.900 | 40.900 | 40.900 | 0 |
| 2021-10-21 | 40.900 | 40.900 | 40.900 | 40.900 | 40.900 | 0 |
| 2021-10-20 | 40.900 | 40.900 | 40.900 | 40.900 | 40.900 | 10 |
← NewerPage 21 of 21 · 1,246 trading days
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.