ZG: Zillow Group Inc.

As of Friday, August 29th, 2025

$ 81.48

-1.00 -1.21%

Open: 82.54
High: 82.71
Low: 81.25
Volume: 285,942
Previous Close on Thursday, August 28th, 2025

$ 82.48

+0.87 +1.07%

Open: 81.67
High: 82.54
Low: 80.61
Volume: 313,179

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 82.54 82.71 81.25 81.48 285,942 -1.00 -1.21
2025-08-28 81.67 82.54 80.61 82.48 313,179 +0.87 +1.07
2025-08-27 82.90 83.88 81.61 81.61 535,099 -1.29 -1.56
2025-08-26 83.91 85.01 81.99 82.90 1,179,531 -0.90 -1.07
2025-08-25 83.63 85.71 83.63 83.80 813,138 -0.12 -0.14
2025-08-22 78.08 84.02 77.92 83.92 713,552 +6.03 +7.74
2025-08-21 76.92 78.69 76.50 77.89 318,001 +0.31 +0.40
2025-08-20 79.41 79.46 77.01 77.58 335,274 -2.43 -3.04
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 85.71
On 2025-08-25		 80.61
On 2025-08-28		 -2.44 -2.91 85.71
On 2025-08-25		 80.61
On 2025-08-28		 -5.95 82.45
10D 85.71
On 2025-08-25		 76.50
On 2025-08-21		 0.12 0.15 81.91
On 2025-08-19		 76.50
On 2025-08-21		 -6.60 81.25
20D 85.71
On 2025-08-25		 75.18
On 2025-08-11		 4.32 5.60 84.30
On 2025-08-07		 75.18
On 2025-08-11		 -10.82 80.48
WTD 85.71
On 2025-08-25		 80.61
On 2025-08-28		 -2.44 -2.91 85.71
On 2025-08-25		 80.61
On 2025-08-28		 -5.95 82.45
MTD 85.71
On 2025-08-25		 75.11
On 2025-08-01		 4.73 6.16 84.30
On 2025-08-07		 75.18
On 2025-08-11		 -10.82 80.32
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HRB

H&R Block Inc.

50.35 +0.22 +0.44 2,240,136
HP

Helmerich & Payne Inc.

20.89 +0.67 +3.31 2,133,543
ATNI

ATN International Inc.

17.00 +0.99 +6.18 57,954
BDN

Brandywine Realty Trust

4.26 +0.04 +0.95 1,843,088
ZG

Zillow Group Inc.

81.48 -1.00 -1.21 285,942