Zillow Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-08-15 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-08-14 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-08-13 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-08-12 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-08-11 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-08-08 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-08-07 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-08-06 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-08-05 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-08-04 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-08-01 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-07-31 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-07-30 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-07-29 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-07-28 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-07-25 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 0 |
| 2025-07-24 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 1 |
| 2025-07-23 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-22 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-21 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-18 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-17 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-16 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-15 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-07-10 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1 |
| 2025-07-09 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-07-08 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-07-07 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-07-04 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-07-03 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-07-02 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-07-01 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-30 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-27 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-26 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-25 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-24 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-23 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-20 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-18 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-17 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-16 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-13 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-12 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-11 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-10 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-09 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-06 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-05 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-04 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-03 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-06-02 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 0 |
| 2025-05-30 | 62.520 | 62.520 | 62.520 | 62.520 | 62.520 | 1 |
| 2025-05-05 | 58.260 | 58.260 | 58.260 | 58.260 | 58.260 | 0 |
| 2025-05-02 | 58.260 | 58.260 | 58.260 | 58.260 | 58.260 | 0 |
| 2025-04-30 | 58.260 | 58.260 | 58.260 | 58.260 | 58.260 | 0 |
| 2025-04-29 | 58.260 | 58.260 | 58.260 | 58.260 | 58.260 | 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.