ZG: Zillow Group Inc.

As of Tuesday, December 2nd, 2025

$ 70.18

-1.40 -1.96%

Open: 71.83
High: 72.09
Low: 70.09
Volume: 431,051
Previous Close on Monday, December 1st, 2025

$ 71.58

-0.77 -1.06%

Open: 71.14
High: 72.46
Low: 70.85
Volume: 372,823

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-02 71.83 72.09 70.09 70.18 431,051 -1.40 -1.96
2025-12-01 71.14 72.46 70.85 71.58 372,823 -0.77 -1.06
2025-11-28 72.39 72.67 71.88 72.35 331,839 -0.17 -0.23
2025-11-26 71.93 73.15 71.48 72.52 340,148 +0.28 +0.39
2025-11-25 70.93 72.38 70.35 72.24 743,127 +1.67 +2.37
2025-11-24 69.98 70.82 69.64 70.57 550,374 +0.59 +0.84
2025-11-21 66.18 70.26 66.18 69.98 1,235,473 +4.27 +6.50
2025-11-20 67.53 68.61 65.58 65.71 835,413 -1.14 -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 73.15
On 2025-11-26		 70.09
On 2025-12-02		 -0.39 -0.55 73.15
On 2025-11-26		 70.09
On 2025-12-02		 -4.18 71.77
10D 73.15
On 2025-11-26		 65.57
On 2025-11-18		 3.08 4.59 73.15
On 2025-11-26		 70.09
On 2025-12-02		 -4.18 69.79
20D 73.15
On 2025-11-26		 65.57
On 2025-11-18		 -1.26 -1.76 72.10
On 2025-11-11		 65.57
On 2025-11-18		 -9.06 69.71
WTD 72.46
On 2025-12-01		 70.09
On 2025-12-02		 -2.17 -3.00 72.46
On 2025-12-01		 70.09
On 2025-12-02		 -3.27 70.88
MTD 72.46
On 2025-12-01		 70.09
On 2025-12-02		 -2.17 -3.00 72.46
On 2025-12-01		 70.09
On 2025-12-02		 -3.27 70.88
As of Tuesday, December 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.32 +0.87 +0.30 4,073,600
KO

The Coca-Cola Company

70.67 -1.28 -1.78 19,852,194
PFE

Pfizer Inc.

25.15 -0.12 -0.47 43,694,561
VZ

Verizon Communications Inc.

40.61 -0.13 -0.32 23,137,620
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,474.46 +185.13 +0.39 511,100,490
DJTA

Dow Jones Transportation Average

16,694.80 +106.32 +0.64 141,912,497
SPX

S&P 500 Index

6,829.37 +16.74 +0.25
OEX

S&P 100 Index

3,433.67 +10.84 +0.32
NDX

NASDAQ 100 Index

25,555.86 +213.01 +0.84
NYA

NYSE Composite Index

21,650.48 -15.98 -0.07
XAX

NYSE AMEX Composite Index

7,282.17 -152.35 -2.05
RUI

RUSSELL 1000 Index

3,725.08 +8.26 +0.22
RUT

Russell 2000 Index

2,464.98 -4.15 -0.17
RUA

Russell 3000 Index

3,873.92 +7.94 +0.21
VIX

CBOE Volatility Index

16.59 -0.65 -3.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 -0.25 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.84 -0.38 -1.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,913.47 +76.18 +0.64
 
Recent
Ticker Last Chg %Chg Volume
CDNS

Cadence Design Systems Inc

317.94 +8.32 +2.69 1,928,042
CEG

Constellation Energy Corporation

363.67 +4.62 +1.29 1,972,128
ZG

Zillow Group Inc.

70.18 -1.40 -1.96 431,051