Z: Zillow Group Inc.

As of Friday, July 18th, 2025

$ 77.46

-0.14 -0.17%

Open: 78.00
High: 78.30
Low: 77.08
Volume: 2,342,713
Previous Close on Thursday, July 17th, 2025

$ 77.60

+0.65 +0.84%

Open: 77.38
High: 78.55
Low: 77.01
Volume: 2,012,744
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 78.00 78.30 77.08 77.46 2,342,713 -0.14 -0.17
2025-07-17 77.38 78.55 77.01 77.60 2,012,744 +0.65 +0.84
2025-07-16 77.27 77.79 75.80 76.95 2,127,377 +0.33 +0.43
2025-07-15 79.35 79.91 76.57 76.62 2,635,760 -2.25 -2.85
2025-07-14 77.91 79.01 77.35 78.87 2,755,619 +0.86 +1.10
2025-07-11 78.33 78.61 77.33 78.01 2,551,363 -0.90 -1.14
2025-07-10 75.49 79.06 75.32 78.91 4,125,459 +3.40 +4.50
2025-07-09 73.00 76.32 72.69 75.51 3,845,073 +2.89 +3.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 79.91
On 2025-07-15
75.80
On 2025-07-16
-0.55 -0.71 79.91
On 2025-07-15
75.80
On 2025-07-16
-5.14 77.50
10D 79.91
On 2025-07-15
71.07
On 2025-07-08
4.93 6.80 79.91
On 2025-07-15
75.80
On 2025-07-16
-5.14 76.49
20D 79.91
On 2025-07-15
67.31
On 2025-06-23
9.93 14.70 79.91
On 2025-07-15
75.80
On 2025-07-16
-5.14 73.25
WTD 79.91
On 2025-07-15
75.80
On 2025-07-16
-0.55 -0.71 79.91
On 2025-07-15
75.80
On 2025-07-16
-5.14 77.50
MTD 79.91
On 2025-07-15
69.14
On 2025-07-01
7.41 10.58 79.91
On 2025-07-15
75.80
On 2025-07-16
-5.14 75.38
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MDLZ

Mondelez International Inc.

69.81 +0.01 +0.01 10,412,035
Z

Zillow Group Inc.

77.46 -0.14 -0.17 2,342,713