Zillow Group, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	42.420	42.420	42.420	42.420	42.420	0
2025-02-11	42.420	42.420	42.420	42.420	42.420	0
2025-02-10	42.700	42.700	42.420	42.420	42.420	2,725
2025-02-07	39.440	39.440	39.440	39.440	39.440	0
2025-02-06	39.440	39.440	39.440	39.440	39.440	0
2025-02-05	39.440	39.440	39.440	39.440	39.440	0
2025-02-04	39.440	39.440	39.440	39.440	39.440	0
2025-02-03	39.440	39.440	39.440	39.440	39.440	0
2025-01-31	39.440	39.440	39.440	39.440	39.440	0
2025-01-30	39.440	39.440	39.440	39.440	39.440	0
2025-01-29	39.440	39.440	39.440	39.440	39.440	0
2025-01-28	39.440	39.440	39.440	39.440	39.440	0
2025-01-27	39.440	39.440	39.440	39.440	39.440	566
2025-01-24	35.970	35.970	35.970	35.970	35.970	0
2025-01-23	35.970	35.970	35.970	35.970	35.970	0
2025-01-22	35.970	35.970	35.970	35.970	35.970	0
2025-01-21	35.970	35.970	35.970	35.970	35.970	0
2025-01-20	35.970	35.970	35.970	35.970	35.970	0
2025-01-17	35.970	35.970	35.970	35.970	35.970	0
2025-01-16	35.970	35.970	35.970	35.970	35.970	0
2025-01-15	35.970	35.970	35.970	35.970	35.970	0
2025-01-14	35.970	35.970	35.970	35.970	35.970	0
2025-01-13	35.970	35.970	35.970	35.970	35.970	0
2025-01-10	35.510	36.080	35.510	35.970	35.970	20
2025-01-09	36.890	36.890	36.890	36.890	36.890	0
2025-01-08	36.890	36.890	36.890	36.890	36.890	0
2025-01-07	36.890	36.890	36.890	36.890	36.890	30
2025-01-06	37.820	38.400	37.820	38.400	38.400	971
2025-01-03	37.830	37.830	37.830	37.830	37.830	60
2025-01-02	37.400	37.400	37.400	37.400	37.400	130
2024-12-30	38.700	38.700	38.700	38.700	38.700	120
2024-12-27	39.370	39.370	39.200	39.200	39.200	211
2024-12-26	39.360	39.760	39.360	39.760	39.760	191
2024-12-23	39.500	39.500	39.500	39.500	39.500	110
2024-12-20	38.360	38.840	38.360	38.840	38.840	300
2024-12-19	38.400	38.400	38.400	38.400	38.400	200
2024-12-18	41.450	41.450	40.080	40.080	40.080	331
2024-12-17	42.170	42.170	42.170	42.170	42.170	320
2024-12-16	41.010	41.010	41.010	41.010	41.010	300
2024-12-13	40.350	40.350	40.350	40.350	40.350	370
2024-12-12	40.250	40.280	40.250	40.280	40.280	365
2024-12-11	41.450	41.450	41.450	41.450	41.450	450
2024-12-10	41.520	41.520	41.500	41.500	41.500	1,480
2024-12-09	41.600	41.600	41.600	41.600	41.600	580
2024-12-06	41.840	41.840	41.840	41.840	41.840	440
2024-12-05	40.960	40.960	40.960	40.960	40.960	340
2024-12-04	41.580	41.580	41.410	41.410	41.410	21
2024-12-03	42.000	42.850	41.880	42.480	42.480	24,549
2024-12-02	42.840	42.840	42.400	42.400	42.400	129
2024-11-29	42.550	42.550	42.270	42.290	42.290	782
2024-11-28	41.250	41.250	41.250	41.250	41.250	0
2024-11-27	41.250	41.250	41.250	41.250	41.250	570
2024-11-26	41.200	41.200	41.170	41.170	41.170	664
2024-11-25	41.050	41.240	41.000	41.000	41.000	696
2024-11-22	39.920	40.840	39.920	40.160	40.160	941
2024-11-21	38.720	39.530	38.400	39.440	39.440	16,446
2024-11-19	36.000	36.000	36.000	36.000	36.000	330
2024-11-18	35.120	35.120	35.120	35.120	35.120	260
2024-11-14	36.100	36.100	36.100	36.100	36.100	374
2024-11-13	35.520	36.450	35.520	35.800	35.800	276

← NewerPage 8 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.