Zillow Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.850	17.850	17.850	17.850	17.850	0
2026-04-27	17.850	17.850	17.850	17.850	17.850	0
2026-04-24	17.850	17.850	17.850	17.850	17.850	0
2026-04-23	17.850	17.850	17.850	17.850	17.850	0
2026-04-22	17.850	17.850	17.850	17.850	17.850	0
2026-04-20	17.850	17.850	17.850	17.850	17.850	0
2026-04-17	17.850	17.850	17.850	17.850	17.850	0
2026-04-16	17.850	17.850	17.850	17.850	17.850	0
2026-04-15	17.850	17.850	17.850	17.850	17.850	0
2026-04-14	17.850	17.850	17.850	17.850	17.850	0
2026-04-13	17.850	17.850	17.850	17.850	17.850	0
2026-04-10	17.850	17.850	17.850	17.850	17.850	0
2026-04-09	17.850	17.850	17.850	17.850	17.850	0
2026-04-08	17.850	17.850	17.850	17.850	17.850	0
2026-04-07	17.850	17.850	17.850	17.850	17.850	0
2026-04-06	17.850	17.850	17.850	17.850	17.850	0
2026-04-02	17.850	17.850	17.850	17.850	17.850	0
2026-04-01	17.850	17.850	17.850	17.850	17.850	0
2026-03-31	17.850	17.850	17.850	17.850	17.850	0
2026-03-30	17.850	17.850	17.850	17.850	17.850	1
2026-03-27	18.000	18.000	18.000	18.000	18.000	3
2026-03-26	19.140	19.140	19.140	19.140	19.140	0
2026-03-25	19.140	19.140	19.140	19.140	19.140	0
2026-03-24	19.140	19.140	19.140	19.140	19.140	1
2026-03-23	19.540	19.540	19.540	19.540	19.540	25
2026-03-20	19.500	19.500	19.500	19.500	19.500	0
2026-03-19	19.500	19.500	19.500	19.500	19.500	0
2026-03-18	19.500	19.500	19.500	19.500	19.500	0
2026-03-17	19.500	19.500	19.500	19.500	19.500	1
2026-03-16	19.900	19.900	19.900	19.900	19.900	0
2026-03-13	19.900	19.900	19.900	19.900	19.900	0
2026-03-12	19.900	19.900	19.900	19.900	19.900	0
2026-03-11	19.900	19.900	19.900	19.900	19.900	0
2026-03-10	19.900	19.900	19.900	19.900	19.900	0
2026-03-09	19.900	19.900	19.900	19.900	19.900	1
2026-03-06	20.320	20.320	20.320	20.320	20.320	0
2026-03-05	20.320	20.320	20.320	20.320	20.320	1,200
2026-03-04	19.260	19.260	19.260	19.260	19.260	0
2026-03-03	19.260	19.260	19.260	19.260	19.260	0
2026-03-02	19.260	19.260	19.260	19.260	19.260	0
2026-02-27	19.260	19.260	19.260	19.260	19.260	0
2026-02-26	19.260	19.260	19.260	19.260	19.260	0
2026-02-25	19.260	19.260	19.260	19.260	19.260	50
2026-02-24	19.500	19.500	19.500	19.500	19.500	0
2026-02-23	19.500	19.500	19.500	19.500	19.500	0
2026-02-20	19.500	19.500	19.500	19.500	19.500	0
2026-02-19	19.500	19.500	19.500	19.500	19.500	0
2026-02-18	19.500	19.500	19.500	19.500	19.500	200
2026-02-13	19.740	19.740	19.740	19.740	19.740	0
2026-02-12	19.740	19.740	19.740	19.740	19.740	63
2026-02-11	19.500	19.640	19.360	19.550	19.550	455
2026-02-10	30.640	30.640	30.640	30.640	30.640	0
2026-02-09	30.640	30.640	30.640	30.640	30.640	0
2026-02-06	30.640	30.640	30.640	30.640	30.640	0
2026-02-05	30.640	30.640	30.640	30.640	30.640	0
2026-02-04	30.640	30.640	30.640	30.640	30.640	0
2026-02-03	30.640	30.640	30.640	30.640	30.640	0
2026-02-02	30.640	30.640	30.640	30.640	30.640	0
2026-01-30	30.640	30.640	30.640	30.640	30.640	0
2026-01-29	30.640	30.640	30.640	30.640	30.640	0

← NewerPage 3 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.