CoStar Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2025	89.00	89.56	88.21	88.25	88.25	-0.79%	2,881,769
Aug 19, 2025	88.23	89.40	87.65	88.95	88.95	0.90%	2,452,159
Aug 18, 2025	89.27	89.50	88.10	88.16	88.16	-1.67%	2,725,642
Aug 15, 2025	87.97	89.72	87.73	89.66	89.66	1.92%	2,534,755
Aug 14, 2025	87.34	89.32	87.17	87.97	87.97	0.47%	2,943,620
Aug 13, 2025	89.15	89.30	84.57	87.56	87.56	-1.02%	5,494,975
Aug 12, 2025	92.82	92.99	87.78	88.46	88.46	-4.37%	5,088,579
Aug 11, 2025	94.23	94.95	92.33	92.50	92.50	-2.12%	2,477,861
Aug 8, 2025	95.53	96.27	94.33	94.50	94.50	-0.88%	2,429,530
Aug 7, 2025	96.83	97.12	95.25	95.34	95.34	-0.99%	2,185,701
Aug 6, 2025	97.19	97.40	96.08	96.29	96.29	-0.28%	2,818,862
Aug 5, 2025	96.89	97.43	96.03	96.56	96.56	-0.28%	2,878,202
Aug 4, 2025	95.53	96.88	94.96	96.83	96.83	2.36%	2,247,743
Aug 1, 2025	94.70	95.35	93.70	94.60	94.60	-0.62%	2,841,265
Jul 31, 2025	96.10	96.73	94.77	95.19	95.19	-1.10%	3,099,593
Jul 30, 2025	95.51	97.15	95.14	96.25	96.25	0.69%	3,576,286
Jul 29, 2025	93.69	95.66	93.49	95.59	95.59	2.39%	3,968,882
Jul 28, 2025	92.85	93.67	92.42	93.36	93.36	0.42%	2,619,096
Jul 25, 2025	93.38	93.65	92.33	92.97	92.97	0.01%	2,529,650
Jul 24, 2025	90.84	93.75	90.47	92.96	92.96	2.15%	4,461,607
Jul 23, 2025	88.24	91.13	88.24	91.00	91.00	6.86%	6,652,481
Jul 22, 2025	85.02	86.59	84.26	85.16	85.16	0.18%	4,521,120
Jul 21, 2025	85.24	85.53	84.80	85.01	85.01	0.37%	2,874,198
Jul 18, 2025	85.32	85.42	84.42	84.70	84.70	-0.29%	2,046,798
Jul 17, 2025	85.25	85.88	84.76	84.95	84.95	-0.22%	2,483,728
Jul 16, 2025	84.53	85.17	83.37	85.14	85.14	1.25%	2,004,198
Jul 15, 2025	85.87	86.45	84.04	84.09	84.09	-1.81%	1,861,925
Jul 14, 2025	85.26	86.17	84.80	85.64	85.64	0.25%	2,006,062
Jul 11, 2025	85.30	85.81	84.76	85.43	85.43	-0.72%	2,361,772
Jul 10, 2025	84.03	86.14	83.56	86.05	86.05	1.83%	2,521,702
Jul 9, 2025	82.83	84.55	82.69	84.50	84.50	2.02%	2,025,908
Jul 8, 2025	81.60	83.28	81.51	82.83	82.83	1.51%	2,825,948
Jul 7, 2025	81.73	81.92	80.51	81.60	81.60	-0.63%	2,291,416
Jul 3, 2025	81.73	82.72	81.19	82.12	82.12	0.86%	1,046,583
Jul 2, 2025	81.57	81.78	80.62	81.42	81.42	-0.60%	2,826,878
Jul 1, 2025	80.40	82.47	79.94	81.91	81.91	1.88%	3,548,706
Jun 30, 2025	80.68	81.14	79.94	80.40	80.40	-0.45%	2,698,387
Jun 27, 2025	81.50	82.00	80.37	80.76	80.76	-0.91%	3,554,409
Jun 26, 2025	81.60	81.84	80.51	81.50	81.50	0.30%	2,536,580
Jun 25, 2025	81.08	81.38	80.67	81.26	81.26	0.32%	3,012,864
Jun 24, 2025	80.63	81.60	80.07	81.00	81.00	1.20%	2,415,030
Jun 23, 2025	79.66	80.18	79.06	80.04	80.04	0.49%	2,688,643
Jun 20, 2025	80.24	80.98	79.48	79.65	79.65	0.10%	4,689,585
Jun 18, 2025	80.02	80.47	79.02	79.57	79.57	-0.40%	2,977,609
Jun 17, 2025	81.74	81.97	79.73	79.89	79.89	-2.50%	3,725,351
Jun 16, 2025	81.77	82.89	81.49	81.94	81.94	0.96%	2,502,170
Jun 13, 2025	81.35	82.00	80.53	81.16	81.16	-1.47%	2,666,740
Jun 12, 2025	81.90	83.48	81.71	82.37	82.37	0.71%	2,928,664
Jun 11, 2025	81.00	82.30	80.74	81.79	81.79	0.89%	3,457,127
Jun 10, 2025	79.10	81.12	79.04	81.07	81.07	2.72%	2,611,726