Zillow Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 36.450 | 36.450 | 36.450 | 36.450 | 36.450 | 220 |
| 2024-11-11 | 36.290 | 36.290 | 35.800 | 36.240 | 36.240 | 205 |
| 2024-11-08 | 34.860 | 34.860 | 34.860 | 34.860 | 34.860 | 70 |
| 2024-11-07 | 34.200 | 34.590 | 34.200 | 34.530 | 34.530 | 1,158 |
| 2024-11-06 | 28.980 | 28.980 | 28.980 | 28.980 | 28.980 | 0 |
| 2024-11-05 | 28.980 | 28.980 | 28.980 | 28.980 | 28.980 | 0 |
| 2024-11-04 | 28.980 | 28.980 | 28.980 | 28.980 | 28.980 | 3 |
| 2024-11-01 | 29.280 | 29.280 | 29.280 | 29.280 | 29.280 | 10 |
| 2024-10-31 | 28.680 | 28.680 | 28.680 | 28.680 | 28.680 | 566 |
| 2024-10-30 | 28.740 | 28.740 | 28.740 | 28.740 | 28.740 | 0 |
| 2024-10-29 | 28.740 | 28.740 | 28.740 | 28.740 | 28.740 | 0 |
| 2024-10-28 | 28.740 | 28.740 | 28.740 | 28.740 | 28.740 | 0 |
| 2024-10-25 | 28.740 | 28.740 | 28.740 | 28.740 | 28.740 | 0 |
| 2024-10-24 | 28.710 | 28.740 | 28.710 | 28.740 | 28.740 | 3 |
| 2024-10-23 | 28.970 | 28.970 | 28.970 | 28.970 | 28.970 | 0 |
| 2024-10-22 | 28.950 | 28.970 | 28.950 | 28.970 | 28.970 | 4 |
| 2024-10-21 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 0 |
| 2024-10-18 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 0 |
| 2024-10-17 | 30.200 | 30.200 | 30.200 | 30.200 | 30.200 | 17 |
| 2024-10-16 | 28.560 | 28.560 | 28.560 | 28.560 | 28.560 | 0 |
| 2024-10-15 | 28.560 | 28.560 | 28.560 | 28.560 | 28.560 | 0 |
| 2024-10-14 | 28.560 | 28.560 | 28.560 | 28.560 | 28.560 | 0 |
| 2024-10-11 | 28.560 | 28.560 | 28.560 | 28.560 | 28.560 | 0 |
| 2024-10-10 | 28.560 | 28.560 | 28.560 | 28.560 | 28.560 | 0 |
| 2024-10-09 | 28.560 | 28.560 | 28.560 | 28.560 | 28.560 | 0 |
| 2024-10-08 | 28.560 | 28.560 | 28.560 | 28.560 | 28.560 | 0 |
| 2024-10-07 | 28.560 | 28.560 | 28.560 | 28.560 | 28.560 | 2 |
| 2024-10-04 | 29.440 | 29.440 | 29.440 | 29.440 | 29.440 | 0 |
| 2024-10-03 | 29.440 | 29.440 | 29.440 | 29.440 | 29.440 | 0 |
| 2024-10-02 | 29.440 | 29.440 | 29.440 | 29.440 | 29.440 | 0 |
| 2024-10-01 | 29.340 | 29.440 | 29.340 | 29.440 | 29.440 | 42 |
| 2024-09-30 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-27 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-26 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-25 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-24 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-23 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-20 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-19 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-18 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-17 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-16 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-13 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-12 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-11 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 0 |
| 2024-09-10 | 26.310 | 26.310 | 26.310 | 26.310 | 26.310 | 64 |
| 2024-09-09 | 25.160 | 25.160 | 25.160 | 25.160 | 25.160 | 0 |
| 2024-09-06 | 25.160 | 25.160 | 25.160 | 25.160 | 25.160 | 0 |
| 2024-09-05 | 25.380 | 25.380 | 25.120 | 25.160 | 25.160 | 43 |
| 2024-09-04 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2024-09-03 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2024-09-02 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2024-08-30 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2024-08-29 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2024-08-28 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2024-08-27 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2024-08-26 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2024-08-23 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2024-08-22 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
| 2024-08-21 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 0 |
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.