Z: Zillow Group Inc.

As of Friday, August 8th, 2025

$ 80.92

-3.71 -4.38%

Open: 83.91
High: 83.91
Low: 80.73
Volume: 2,949,117
Previous Close on Thursday, August 7th, 2025

$ 84.63

-0.55 -0.64%

Open: 82.69
High: 88.07
Low: 82.36
Volume: 4,598,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 83.91 83.91 80.73 80.92 2,949,117 -3.71 -4.38
2025-08-07 82.69 88.07 82.36 84.63 4,598,517 -0.55 -0.64
2025-08-06 82.55 85.52 81.96 85.18 5,974,971 +2.69 +3.25
2025-08-05 83.81 85.08 82.35 82.49 3,492,816 -1.16 -1.39
2025-08-04 81.17 83.68 80.58 83.65 2,698,114 +3.45 +4.30
2025-08-01 79.17 80.28 77.93 80.20 2,186,866 +0.65 +0.82
2025-07-31 78.93 80.17 78.00 79.55 1,630,391 +0.52 +0.66
2025-07-30 79.62 80.64 78.77 79.03 1,276,501 -0.81 -1.01
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 88.07
On 2025-08-07		 80.58
On 2025-08-04		 0.72 0.90 88.07
On 2025-08-07		 80.73
On 2025-08-08		 -8.33 83.37
10D 88.07
On 2025-08-07		 77.93
On 2025-08-01		 -0.24 -0.30 88.07
On 2025-08-07		 80.73
On 2025-08-08		 -8.33 81.73
20D 88.07
On 2025-08-07		 75.80
On 2025-07-16		 2.91 3.73 88.07
On 2025-08-07		 80.73
On 2025-08-08		 -8.33 80.24
WTD 88.07
On 2025-08-07		 80.58
On 2025-08-04		 0.72 0.90 88.07
On 2025-08-07		 80.73
On 2025-08-08		 -8.33 83.37
MTD 88.07
On 2025-08-07		 77.93
On 2025-08-01		 1.37 1.72 88.07
On 2025-08-07		 80.73
On 2025-08-08		 -8.33 82.84
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IXN

iShares Global Tech ETF

97.43 +0.86 +0.89 88,419
BDX

Becton Dickinson and Co

193.50 +5.82 +3.10 3,805,069
GPN

Global Payments Inc.

81.00 -1.02 -1.24 2,585,614
OPK

OPKO Health Inc.

1.25 +0.02 +1.63 3,493,537
Z

Zillow Group Inc.

80.92 -3.71 -4.38 2,949,117