Zillow Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	30.640	30.640	30.640	30.640	30.640	0
2026-01-27	30.640	30.640	30.640	30.640	30.640	0
2026-01-26	30.560	30.640	30.370	30.640	30.640	6
2026-01-23	32.320	32.320	32.320	32.320	32.320	0
2026-01-22	32.320	32.320	32.320	32.320	32.320	0
2026-01-21	32.320	32.320	32.320	32.320	32.320	0
2026-01-20	32.320	32.320	32.320	32.320	32.320	0
2026-01-19	32.320	32.320	32.320	32.320	32.320	0
2026-01-16	32.320	32.320	32.320	32.320	32.320	0
2026-01-15	32.320	32.320	32.320	32.320	32.320	0
2026-01-14	32.320	32.320	32.320	32.320	32.320	0
2026-01-13	32.320	32.320	32.320	32.320	32.320	0
2026-01-12	32.320	32.320	32.320	32.320	32.320	0
2026-01-09	31.940	32.320	31.940	32.320	32.320	20
2026-01-08	31.930	31.930	31.930	31.930	31.930	0
2026-01-07	31.930	31.930	31.930	31.930	31.930	0
2026-01-06	31.930	31.930	31.930	31.930	31.930	0
2026-01-05	31.930	31.930	31.930	31.930	31.930	0
2026-01-02	31.930	31.930	31.930	31.930	31.930	0
2025-12-30	31.900	31.930	31.900	31.930	31.930	4
2025-12-29	33.900	33.900	33.900	33.900	33.900	0
2025-12-26	33.900	33.900	33.900	33.900	33.900	0
2025-12-23	33.900	33.900	33.900	33.900	33.900	0
2025-12-22	33.900	33.900	33.900	33.900	33.900	0
2025-12-19	33.900	33.900	33.900	33.900	33.900	0
2025-12-18	33.900	33.900	33.900	33.900	33.900	0
2025-12-17	33.900	33.900	33.900	33.900	33.900	0
2025-12-16	33.900	33.900	33.900	33.900	33.900	0
2025-12-15	33.900	33.900	33.900	33.900	33.900	0
2025-12-12	33.900	33.900	33.900	33.900	33.900	1
2025-12-11	34.400	34.740	34.100	34.100	34.100	18
2025-12-10	40.640	40.640	40.640	40.640	40.640	0
2025-12-09	40.640	40.640	40.640	40.640	40.640	0
2025-12-08	40.640	40.640	40.640	40.640	40.640	0
2025-12-05	40.640	40.640	40.640	40.640	40.640	0
2025-12-04	40.640	40.640	40.640	40.640	40.640	0
2025-12-03	40.640	40.640	40.640	40.640	40.640	0
2025-12-02	40.640	40.640	40.640	40.640	40.640	0
2025-12-01	40.640	40.640	40.640	40.640	40.640	0
2025-11-28	40.640	40.640	40.640	40.640	40.640	0
2025-11-27	40.640	40.640	40.640	40.640	40.640	0
2025-11-26	40.640	40.640	40.640	40.640	40.640	0
2025-11-25	40.640	40.640	40.640	40.640	40.640	0
2025-11-24	40.640	40.640	40.640	40.640	40.640	0
2025-11-21	40.640	40.640	40.640	40.640	40.640	0
2025-11-19	40.640	40.640	40.640	40.640	40.640	0
2025-11-18	40.640	40.640	40.640	40.640	40.640	0
2025-11-17	40.640	40.640	40.640	40.640	40.640	0
2025-11-14	40.640	40.640	40.640	40.640	40.640	0
2025-11-13	40.640	40.640	40.640	40.640	40.640	0
2025-11-12	40.640	40.640	40.640	40.640	40.640	0
2025-11-11	40.640	40.640	40.640	40.640	40.640	0
2025-11-10	40.640	40.640	40.640	40.640	40.640	0
2025-11-07	40.640	40.640	40.640	40.640	40.640	0
2025-11-06	40.640	40.640	40.640	40.640	40.640	0
2025-11-05	40.640	40.640	40.640	40.640	40.640	0
2025-11-04	40.640	40.640	40.640	40.640	40.640	0
2025-11-03	40.640	40.640	40.640	40.640	40.640	0
2025-10-31	40.640	40.640	40.640	40.640	40.640	0
2025-10-30	40.640	40.640	40.640	40.640	40.640	0

← NewerPage 4 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.