Z: Zillow Group Inc.

As of Friday, February 6th, 2026

$ 54.97

+0.96 +1.78%

Open: 54.16
High: 58.16
Low: 53.73
Volume: 7,911,354
Previous Close on Thursday, February 5th, 2026

$ 54.01

-2.53 -4.47%

Open: 56.53
High: 57.71
Low: 53.61
Volume: 5,006,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 54.16 58.16 53.73 54.97 7,911,353 +0.96 +1.78
2026-02-05 56.53 57.71 53.61 54.01 5,006,969 -2.53 -4.47
2026-02-04 58.78 59.04 55.83 56.54 8,391,847 -2.40 -4.07
2026-02-03 62.52 62.78 58.72 58.94 4,891,937 -3.58 -5.73
2026-02-02 63.03 64.25 62.32 62.52 2,103,462 -0.51 -0.81
2026-01-30 65.82 65.83 62.66 63.03 2,417,295 -3.13 -4.73
2026-01-29 66.47 67.02 64.67 66.16 2,366,766 +0.18 +0.27
2026-01-28 67.17 67.39 65.82 65.98 1,858,175 -0.64 -0.96
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 64.25
On 2026-02-02		 53.61
On 2026-02-05		 -8.06 -12.79 64.25
On 2026-02-02		 53.61
On 2026-02-05		 -16.56 57.40
10D 70.49
On 2026-01-27		 53.61
On 2026-02-05		 -13.03 -19.16 70.49
On 2026-01-27		 53.61
On 2026-02-05		 -23.95 61.83
20D 72.53
On 2026-01-09		 53.61
On 2026-02-05		 -14.98 -21.42 72.53
On 2026-01-09		 53.61
On 2026-02-05		 -26.09 64.77
WTD 64.25
On 2026-02-02		 53.61
On 2026-02-05		 -8.06 -12.79 64.25
On 2026-02-02		 53.61
On 2026-02-05		 -16.56 57.40
MTD 64.25
On 2026-02-02		 53.61
On 2026-02-05		 -8.06 -12.79 64.25
On 2026-02-02		 53.61
On 2026-02-05		 -16.56 57.40
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,721,128
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,983
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,631
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,628
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
WST

West Pharmaceutical Services Inc.

248.95 +17.33 +7.48 1,481,032
EL

The Estee Lauder Companies Inc.

99.47 +2.81 +2.91 8,555,031
FNDA

Schwab Fundamental U.S. Small Company Index ETF

34.82 +0.97 +2.87 537,706
SE

Sea Limited

108.54 -0.03 -0.03 7,711,350
Z

Zillow Group Inc.

54.97 +0.96 +1.78 7,911,354