Z: Zillow Group Inc.

As of Friday, August 22nd, 2025

$ 87.44

+6.04 +7.42%

Open: 82.02
High: 87.55
Low: 81.54
Volume: 4,064,917
Previous Close on Thursday, August 21st, 2025

$ 81.40

+0.30 +0.37%

Open: 80.60
High: 82.22
Low: 80.08
Volume: 1,922,747

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 82.02 87.55 81.54 87.44 4,064,917 +6.04 +7.42
2025-08-21 80.60 82.22 80.08 81.40 1,922,747 +0.30 +0.37
2025-08-20 83.23 83.45 80.56 81.10 1,988,884 -2.40 -2.87
2025-08-19 84.46 85.60 83.22 83.50 2,113,948 -1.00 -1.18
2025-08-18 84.63 85.20 83.79 84.50 1,548,328 -0.61 -0.72
2025-08-15 85.35 86.17 84.80 85.11 2,389,384 -0.16 -0.19
2025-08-14 83.43 85.78 83.02 85.27 4,249,203 +0.43 +0.51
2025-08-13 81.00 84.86 79.84 84.84 4,977,393 +4.67 +5.83
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 87.55
On 2025-08-22		 80.08
On 2025-08-21		 2.33 2.74 85.60
On 2025-08-19		 80.08
On 2025-08-21		 -6.45 83.59
10D 87.55
On 2025-08-22		 78.40
On 2025-08-11		 6.52 8.06 86.17
On 2025-08-15		 80.08
On 2025-08-21		 -7.07 83.27
20D 88.07
On 2025-08-07		 77.93
On 2025-08-01		 6.28 7.74 88.07
On 2025-08-07		 78.40
On 2025-08-11		 -10.97 82.50
WTD 87.55
On 2025-08-22		 80.08
On 2025-08-21		 2.33 2.74 85.60
On 2025-08-19		 80.08
On 2025-08-21		 -6.45 83.59
MTD 88.07
On 2025-08-07		 77.93
On 2025-08-01		 7.89 9.92 88.07
On 2025-08-07		 78.40
On 2025-08-11		 -10.97 83.11
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
UNFI

United Natural Foods Inc.

27.41 +0.44 +1.63 653,514
RTX

Raytheon Technologies Corporation

156.24 -0.08 -0.05 4,240,842
TECL

Direxion Daily Technology Bull 3X ETF

101.54 +3.93 +4.03 1,638,507
GOOGL

Alphabet Inc. Class A

206.09 +6.34 +3.17 42,560,941
Z

Zillow Group Inc.

87.44 +6.04 +7.42 4,064,917