Zillow Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	38.860	38.980	38.470	38.470	38.470	104
2025-08-06	38.620	38.820	38.620	38.820	38.820	16
2025-08-05	38.340	38.600	38.340	38.600	38.600	16
2025-08-04	38.220	38.320	38.220	38.320	38.320	12
2025-08-01	36.870	36.870	36.870	36.870	36.870	0
2025-07-31	36.870	36.870	36.870	36.870	36.870	0
2025-07-30	36.870	36.870	36.870	36.870	36.870	0
2025-07-29	36.870	36.870	36.870	36.870	36.870	0
2025-07-28	36.870	36.870	36.870	36.870	36.870	0
2025-07-25	36.870	36.870	36.870	36.870	36.870	0
2025-07-24	36.870	36.870	36.870	36.870	36.870	1
2025-07-23	36.120	36.120	36.120	36.120	36.120	0
2025-07-22	36.120	36.120	36.120	36.120	36.120	0
2025-07-21	36.120	36.120	36.120	36.120	36.120	1
2025-07-18	36.560	36.560	36.560	36.560	36.560	0
2025-07-17	36.560	36.560	36.560	36.560	36.560	0
2025-07-16	36.560	36.560	36.560	36.560	36.560	0
2025-07-15	36.560	36.560	36.560	36.560	36.560	0
2025-07-14	36.320	36.560	36.320	36.560	36.560	116
2025-07-11	32.820	32.820	32.820	32.820	32.820	0
2025-07-10	32.820	32.820	32.820	32.820	32.820	0
2025-07-09	32.820	32.820	32.820	32.820	32.820	0
2025-07-08	32.820	32.820	32.820	32.820	32.820	0
2025-07-07	32.820	32.820	32.820	32.820	32.820	0
2025-07-04	32.820	32.820	32.820	32.820	32.820	0
2025-07-03	32.820	32.820	32.820	32.820	32.820	55
2025-07-02	32.230	32.230	32.230	32.230	32.230	0
2025-07-01	32.230	32.230	32.230	32.230	32.230	0
2025-06-30	32.230	32.230	32.230	32.230	32.230	0
2025-06-27	32.230	32.230	32.230	32.230	32.230	0
2025-06-26	32.230	32.230	32.230	32.230	32.230	0
2025-06-25	32.230	32.230	32.230	32.230	32.230	0
2025-06-24	32.230	32.230	32.230	32.230	32.230	0
2025-06-23	32.230	32.230	32.230	32.230	32.230	0
2025-06-20	32.230	32.230	32.230	32.230	32.230	0
2025-06-18	32.230	32.230	32.230	32.230	32.230	0
2025-06-17	32.230	32.230	32.230	32.230	32.230	0
2025-06-16	32.230	32.230	32.230	32.230	32.230	0
2025-06-13	32.230	32.230	32.230	32.230	32.230	0
2025-06-12	32.230	32.230	32.230	32.230	32.230	0
2025-06-11	32.230	32.230	32.230	32.230	32.230	0
2025-06-10	32.230	32.230	32.230	32.230	32.230	0
2025-06-09	32.230	32.230	32.230	32.230	32.230	0
2025-06-06	32.230	32.230	32.230	32.230	32.230	0
2025-06-05	32.230	32.230	32.230	32.230	32.230	0
2025-06-04	32.230	32.230	32.230	32.230	32.230	0
2025-06-03	32.230	32.230	32.230	32.230	32.230	0
2025-06-02	32.230	32.230	32.230	32.230	32.230	0
2025-05-30	32.230	32.230	32.230	32.230	32.230	0
2025-05-29	32.230	32.230	32.230	32.230	32.230	0
2025-05-28	32.230	32.230	32.230	32.230	32.230	0
2025-05-27	32.230	32.230	32.230	32.230	32.230	0
2025-05-26	32.230	32.230	32.230	32.230	32.230	0
2025-05-23	32.230	32.230	32.230	32.230	32.230	0
2025-05-22	32.230	32.230	32.230	32.230	32.230	0
2025-05-21	32.230	32.230	32.230	32.230	32.230	0
2025-05-20	32.230	32.230	32.230	32.230	32.230	0
2025-05-19	32.230	32.230	32.230	32.230	32.230	0
2025-05-16	32.230	32.230	32.230	32.230	32.230	0
2025-05-15	32.230	32.230	32.230	32.230	32.230	0

← NewerPage 6 of 21 · 1,247 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.