Z: Zillow Group Inc.

As of Friday, December 5th, 2025

$ 74.04

-1.48 -1.96%

Open: 75.38
High: 75.86
Low: 73.56
Volume: 1,844,235
Previous Close on Thursday, December 4th, 2025

$ 75.52

-0.49 -0.64%

Open: 75.85
High: 76.31
Low: 74.39
Volume: 1,181,971

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 75.38 75.86 73.56 74.04 1,844,235 -1.48 -1.96
2025-12-04 75.85 76.31 74.39 75.52 1,181,971 -0.49 -0.64
2025-12-03 72.51 76.39 72.20 76.01 2,298,447 +3.92 +5.44
2025-12-02 74.00 74.23 71.94 72.09 1,766,993 -1.44 -1.96
2025-12-01 73.29 74.37 72.52 73.53 1,152,508 -0.85 -1.14
2025-11-28 74.30 74.52 73.74 74.38 1,198,313 -0.06 -0.08
2025-11-26 73.83 74.98 73.35 74.44 1,119,555 +0.36 +0.49
2025-11-25 72.25 74.17 71.73 74.08 1,915,544 +2.26 +3.15
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 76.39
On 2025-12-03		 71.94
On 2025-12-02		 -0.34 -0.46 76.39
On 2025-12-03		 73.56
On 2025-12-05		 -3.70 74.24
10D 76.39
On 2025-12-03		 67.51
On 2025-11-21		 7.03 10.49 74.98
On 2025-11-26		 71.94
On 2025-12-02		 -4.05 73.71
20D 76.39
On 2025-12-03		 66.86
On 2025-11-18		 1.74 2.41 74.31
On 2025-11-11		 66.86
On 2025-11-18		 -10.03 71.97
WTD 76.39
On 2025-12-03		 71.94
On 2025-12-02		 -0.34 -0.46 76.39
On 2025-12-03		 73.56
On 2025-12-05		 -3.70 74.24
MTD 76.39
On 2025-12-03		 71.94
On 2025-12-02		 -0.34 -0.46 76.39
On 2025-12-03		 73.56
On 2025-12-05		 -3.70 74.24
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
Z

Zillow Group Inc.

74.04 -1.48 -1.96 1,844,235