Z: Zillow Group Inc.

As of Thursday, May 8th, 2025

$ 67.90

+0.02 +0.03%

Open: 66.13
High: 69.55
Low: 64.79
Volume: 4,453,778
Previous Close on Wednesday, May 7th, 2025

$ 67.88

+0.69 +1.03%

Open: 67.42
High: 68.64
Low: 67.02
Volume: 3,522,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 66.13 69.55 64.79 67.90 4,453,778 +0.02 +0.03
2025-05-07 67.42 68.64 67.02 67.88 3,522,393 +0.69 +1.03
2025-05-06 67.02 68.29 66.82 67.19 2,201,059 -0.94 -1.38
2025-05-05 68.24 69.00 67.84 68.13 1,986,307 -0.75 -1.09
2025-05-02 68.71 69.17 67.88 68.88 2,439,406 +1.55 +2.30
2025-05-01 67.78 68.66 67.29 67.33 1,763,751 0.00 0.00
2025-04-30 66.20 67.43 65.24 67.33 3,288,358 +0.13 +0.19
2025-04-29 65.61 67.48 65.61 67.20 2,069,224 +1.27 +1.93
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 69.55
On 2025-05-08		 64.79
On 2025-05-08		 0.57 0.85 69.17
On 2025-05-02		 66.82
On 2025-05-06		 -3.40 68.00
10D 69.55
On 2025-05-08		 64.79
On 2025-05-08		 2.07 3.14 69.17
On 2025-05-02		 66.82
On 2025-05-06		 -3.40 67.40
20D 69.55
On 2025-05-08		 59.60
On 2025-04-11		 1.84 2.79 64.64
On 2025-04-10		 59.60
On 2025-04-11		 -7.80 65.10
WTD 69.55
On 2025-05-08		 64.79
On 2025-05-08		 -0.98 -1.42 69.00
On 2025-05-05		 66.82
On 2025-05-06		 -3.17 67.78
MTD 69.55
On 2025-05-08		 64.79
On 2025-05-08		 0.57 0.85 69.17
On 2025-05-02		 66.82
On 2025-05-06		 -3.40 67.89
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
IXN

iShares Global Tech ETF

79.69 +0.50 +0.63 87,749
GPN

Global Payments Inc.

79.57 +0.68 +0.86 5,353,666
OPK

OPKO Health Inc.

1.26 +0.01 +0.80 3,795,325
Z

Zillow Group Inc.

67.90 +0.02 +0.03 4,453,778