Zillow Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	32.230	32.230	32.230	32.230	32.230	14
2025-05-13	29.810	29.810	29.810	29.810	29.810	0
2025-05-12	29.810	29.810	29.810	29.810	29.810	0
2025-05-09	29.810	29.810	29.810	29.810	29.810	0
2025-05-08	29.810	29.810	29.810	29.810	29.810	0
2025-05-07	29.810	29.810	29.810	29.810	29.810	0
2025-05-06	29.810	29.810	29.810	29.810	29.810	0
2025-05-05	29.810	29.810	29.810	29.810	29.810	0
2025-05-02	29.810	29.810	29.810	29.810	29.810	0
2025-04-30	29.810	29.810	29.810	29.810	29.810	0
2025-04-29	29.810	29.810	29.810	29.810	29.810	0
2025-04-28	29.810	29.810	29.810	29.810	29.810	0
2025-04-25	29.810	29.810	29.810	29.810	29.810	0
2025-04-24	29.810	29.810	29.810	29.810	29.810	0
2025-04-23	29.810	29.810	29.810	29.810	29.810	0
2025-04-22	29.810	29.810	29.810	29.810	29.810	0
2025-04-17	29.810	29.810	29.810	29.810	29.810	0
2025-04-16	29.810	29.810	29.810	29.810	29.810	0
2025-04-15	29.810	29.810	29.810	29.810	29.810	0
2025-04-14	29.810	29.810	29.810	29.810	29.810	0
2025-04-11	29.670	29.910	29.670	29.810	29.810	49
2025-04-10	32.320	32.320	32.320	32.320	32.320	0
2025-04-09	32.320	32.320	32.320	32.320	32.320	0
2025-04-08	32.320	32.320	32.320	32.320	32.320	31
2025-04-07	32.320	32.320	32.320	32.320	32.320	0
2025-04-04	32.320	32.320	32.320	32.320	32.320	0
2025-04-03	32.320	32.320	32.320	32.320	32.320	0
2025-04-02	32.320	32.320	32.320	32.320	32.320	0
2025-04-01	32.320	32.320	32.320	32.320	32.320	0
2025-03-31	32.320	32.320	32.320	32.320	32.320	1
2025-03-28	34.950	34.950	34.950	34.950	34.950	0
2025-03-27	34.950	34.950	34.950	34.950	34.950	0
2025-03-26	34.950	34.950	34.950	34.950	34.950	121
2025-03-25	33.930	33.930	33.930	33.930	33.930	0
2025-03-24	33.930	33.930	33.930	33.930	33.930	0
2025-03-21	33.810	33.930	33.750	33.930	33.930	20
2025-03-20	34.600	34.700	33.810	33.810	33.810	13
2025-03-19	37.800	37.800	37.800	37.800	37.800	0
2025-03-18	37.800	37.800	37.800	37.800	37.800	0
2025-03-17	37.800	37.800	37.800	37.800	37.800	0
2025-03-14	37.800	37.800	37.800	37.800	37.800	0
2025-03-13	37.800	37.800	37.800	37.800	37.800	0
2025-03-12	37.800	37.800	37.800	37.800	37.800	0
2025-03-11	37.800	37.800	37.800	37.800	37.800	0
2025-03-10	37.800	37.800	37.800	37.800	37.800	0
2025-03-07	37.800	37.800	37.800	37.800	37.800	0
2025-03-06	37.800	37.800	37.800	37.800	37.800	0
2025-03-05	37.800	37.800	37.800	37.800	37.800	0
2025-02-28	37.800	37.800	37.800	37.800	37.800	1
2025-02-27	36.320	36.320	36.320	36.320	36.320	0
2025-02-26	36.320	36.320	36.320	36.320	36.320	0
2025-02-25	36.320	36.320	36.320	36.320	36.320	0
2025-02-24	36.320	36.320	36.320	36.320	36.320	2
2025-02-21	37.800	37.800	37.800	37.800	37.800	0
2025-02-20	37.800	37.800	37.800	37.800	37.800	0
2025-02-19	37.800	37.800	37.800	37.800	37.800	0
2025-02-18	38.010	38.400	37.800	37.800	37.800	52
2025-02-17	42.420	42.420	42.420	42.420	42.420	0
2025-02-14	42.420	42.420	42.420	42.420	42.420	0
2025-02-13	42.420	42.420	42.420	42.420	42.420	0

← NewerPage 7 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.