Z: Zillow Group Inc.

As of Friday, November 8th, 2024

$ 73.89

+1.26 +1.73%

Open: 72.08
High: 74.55
Low: 69.65
Volume: 4,983,297
Previous Close on Thursday, November 7th, 2024

$ 72.63

+13.95 +23.77%

Open: 68.55
High: 74.05
Low: 67.94
Volume: 11,565,715
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 72.08 74.55 69.65 73.89 4,983,297 +1.26 +1.73
2024-11-07 68.55 74.05 67.94 72.63 11,565,715 +13.95 +23.77
2024-11-06 61.17 62.77 57.51 58.68 6,594,942 -4.12 -6.56
2024-11-05 60.33 62.82 60.31 62.80 2,623,054 +2.19 +3.61
2024-11-04 59.83 62.74 59.79 60.61 2,832,208 +0.81 +1.35
2024-11-01 60.51 61.50 59.44 59.80 2,766,272 -0.29 -0.48
2024-10-31 59.58 60.58 59.24 60.09 2,744,232 +0.41 +0.69
2024-10-30 58.72 60.33 58.71 59.68 2,836,637 +1.36 +2.33

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 74.55
On 2024-11-08
57.51
On 2024-11-06
14.09 23.56 62.82
On 2024-11-05
57.51
On 2024-11-06
-8.45 65.72
10D 74.55
On 2024-11-08
57.00
On 2024-10-29
14.24 23.87 62.82
On 2024-11-05
57.51
On 2024-11-06
-8.45 62.63
20D 74.55
On 2024-11-08
57.00
On 2024-10-29
11.14 17.75 64.82
On 2024-10-21
57.00
On 2024-10-29
-12.06 62.25
WTD 74.55
On 2024-11-08
57.51
On 2024-11-06
14.09 23.56 62.82
On 2024-11-05
57.51
On 2024-11-06
-8.45 65.72
MTD 74.55
On 2024-11-08
57.51
On 2024-11-06
13.80 22.97 62.82
On 2024-11-05
57.51
On 2024-11-06
-8.45 64.74
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
Z

Zillow Group Inc.

73.89 +1.26 +1.73 4,983,297