Z: Zillow Group Inc.

As of Thursday, October 9th, 2025

$ 70.82

-0.64 -0.90%

Open: 71.70
High: 71.70
Low: 69.91
Volume: 2,219,297
Previous Close on Wednesday, October 8th, 2025

$ 71.46

-1.27 -1.75%

Open: 72.66
High: 72.92
Low: 71.01
Volume: 2,658,340

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 71.70 71.70 69.91 70.82 2,219,297 -0.64 -0.90
2025-10-08 72.66 72.92 71.01 71.46 2,658,340 -1.27 -1.75
2025-10-07 73.98 74.10 71.47 72.73 3,125,902 -1.27 -1.72
2025-10-06 76.70 76.87 72.99 74.00 4,495,148 -2.79 -3.63
2025-10-03 76.94 78.11 76.54 76.79 2,512,311 +1.94 +2.59
2025-10-02 73.78 75.06 73.23 74.85 2,634,086 +1.37 +1.86
2025-10-01 76.97 77.09 73.04 73.48 5,766,946 -3.57 -4.63
2025-09-30 80.83 81.56 74.47 77.05 5,503,196 -3.49 -4.33
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 78.11
On 2025-10-03		 69.91
On 2025-10-09		 -4.03 -5.38 78.11
On 2025-10-03		 69.91
On 2025-10-09		 -10.49 73.16
10D 81.56
On 2025-09-30		 69.91
On 2025-10-09		 -6.93 -8.91 81.56
On 2025-09-30		 69.91
On 2025-10-09		 -14.28 75.12
20D 93.88
On 2025-09-17		 69.91
On 2025-10-09		 -18.45 -20.67 93.88
On 2025-09-17		 69.91
On 2025-10-09		 -25.53 79.94
WTD 76.87
On 2025-10-06		 69.91
On 2025-10-09		 -5.97 -7.77 76.87
On 2025-10-06		 69.91
On 2025-10-09		 -9.05 72.25
MTD 78.11
On 2025-10-03		 69.91
On 2025-10-09		 -6.23 -8.09 78.11
On 2025-10-03		 69.91
On 2025-10-09		 -10.49 73.45
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CVBF

CVB Financial Corp.

18.71 -0.13 -0.69 370,797
GPN

Global Payments Inc.

87.18 -1.35 -1.52 1,661,429
GVA

Granite Construction Inc.

105.51 -1.55 -1.45 446,641
OPK

OPKO Health Inc.

1.56 +0.01 +0.65 1,389,185
Z

Zillow Group Inc.

70.82 -0.64 -0.90 2,219,297