Z: Zillow Group Inc.

As of Thursday, May 7th, 2026

$ 43.68

-0.85 -1.91%

Open: 42.27
High: 44.72
Low: 41.74
Volume: 7,122,443
Previous Close on Wednesday, May 6th, 2026

$ 44.53

+0.99 +2.27%

Open: 45.11
High: 45.75
Low: 44.36
Volume: 4,539,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 42.27 44.72 41.74 43.68 7,122,336 -0.85 -1.91
2026-05-06 45.11 45.75 44.36 44.53 4,539,144 +0.99 +2.27
2026-05-05 44.42 44.65 43.15 43.54 2,723,555 -0.49 -1.11
2026-05-04 45.52 45.74 43.91 44.03 2,233,083 -1.25 -2.76
2026-05-01 44.84 46.22 44.84 45.28 2,604,724 +0.88 +1.98
2026-04-30 43.14 44.42 43.08 44.40 2,152,573 +0.99 +2.28
2026-04-29 44.80 44.86 42.98 43.41 1,933,650 -1.35 -3.02
2026-04-28 45.98 46.44 44.32 44.76 2,026,460 -0.83 -1.82
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		 41.74
On 2026-05-07		 -0.72 -1.62 46.22
On 2026-05-01		 41.74
On 2026-05-07		 -9.69 44.21
10D 46.44
On 2026-04-28		 41.74
On 2026-05-07		 -0.82 -1.84 46.44
On 2026-04-28		 41.74
On 2026-05-07		 -10.12 44.46
20D 48.44
On 2026-04-21		 39.28
On 2026-04-13		 3.05 7.51 48.44
On 2026-04-21		 41.74
On 2026-05-07		 -13.83 44.22
WTD 45.75
On 2026-05-06		 41.74
On 2026-05-07		 -1.60 -3.53 45.75
On 2026-05-06		 41.74
On 2026-05-07		 -8.77 43.95
MTD 46.22
On 2026-05-01		 41.74
On 2026-05-07		 -0.72 -1.62 46.22
On 2026-05-01		 41.74
On 2026-05-07		 -9.69 44.21
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
Z

Zillow Group Inc.

43.68 -0.85 -1.91 7,122,443