ZG: Zillow Group Inc.

As of Thursday, May 7th, 2026

$ 44.04

-0.79 -1.76%

Open: 43.18
High: 44.98
Low: 42.08
Volume: 2,014,898
Previous Close on Wednesday, May 6th, 2026

$ 44.83

+0.95 +2.16%

Open: 44.97
High: 45.85
Low: 44.50
Volume: 1,388,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 43.18 44.98 42.08 44.04 2,014,758 -0.79 -1.76
2026-05-06 44.97 45.85 44.50 44.83 1,388,387 +0.95 +2.16
2026-05-05 44.30 44.80 43.44 43.88 1,175,635 -0.39 -0.88
2026-05-04 45.60 45.80 44.13 44.27 868,301 -1.23 -2.70
2026-05-01 45.09 46.22 45.04 45.50 1,501,355 +0.89 +2.00
2026-04-30 43.09 44.63 43.06 44.61 9,939 +1.16 +2.67
2026-04-29 44.90 44.90 42.98 43.45 1,288,897 -1.46 -3.25
2026-04-28 45.72 46.37 44.47 44.91 564,219 -0.78 -1.71
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 46.22
On 2026-05-01		 42.08
On 2026-05-07		 -0.57 -1.28 46.22
On 2026-05-01		 42.08
On 2026-05-07		 -8.96 44.50
10D 46.37
On 2026-04-28		 42.08
On 2026-05-07		 -0.46 -1.03 46.37
On 2026-04-28		 42.08
On 2026-05-07		 -9.24 44.68
20D 48.50
On 2026-04-21		 39.46
On 2026-04-10		 3.39 8.34 48.50
On 2026-04-21		 42.08
On 2026-05-07		 -13.24 44.36
WTD 45.85
On 2026-05-06		 42.08
On 2026-05-07		 -1.46 -3.21 45.85
On 2026-05-06		 42.08
On 2026-05-07		 -8.22 44.26
MTD 46.22
On 2026-05-01		 42.08
On 2026-05-07		 -0.57 -1.28 46.22
On 2026-05-01		 42.08
On 2026-05-07		 -8.96 44.50
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
JEF

Jefferies Financial Group Inc.

51.46 -0.29 -0.56 2,885,365
ZG

Zillow Group Inc.

44.04 -0.79 -1.76 2,014,898