CoStar Group, Inc. (CSGP)
NASDAQ: CSGP · Real-Time Price · USD
83.08
+1.48 (1.81%)
Jul 8, 2025, 3:24 PM - Market open
CoStar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 81.60 | 83.22 | 81.51 | 83.05 | - | 1.78% | 1,072,203 |
| 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 |
| Jun 9, 2025 | 78.79 | 79.56 | 77.92 | 78.92 | 78.92 | 0.51% | 1,940,344 |
| Jun 6, 2025 | 78.74 | 79.34 | 78.27 | 78.52 | 78.52 | 0.41% | 2,102,086 |
| Jun 5, 2025 | 77.21 | 79.99 | 77.07 | 78.20 | 78.20 | 1.48% | 3,391,747 |
| Jun 4, 2025 | 75.80 | 77.15 | 75.31 | 77.06 | 77.06 | 1.81% | 3,168,388 |
| Jun 3, 2025 | 72.84 | 75.75 | 72.84 | 75.69 | 75.69 | 3.30% | 3,021,982 |
| Jun 2, 2025 | 72.84 | 73.41 | 71.35 | 73.27 | 73.27 | -0.39% | 2,694,751 |
| May 30, 2025 | 74.00 | 74.01 | 71.94 | 73.56 | 73.56 | -0.69% | 6,147,177 |
| May 29, 2025 | 74.49 | 74.83 | 73.46 | 74.07 | 74.07 | -0.23% | 2,135,685 |
| May 28, 2025 | 74.66 | 75.00 | 74.15 | 74.24 | 74.24 | -0.50% | 1,870,680 |
| May 27, 2025 | 75.11 | 75.25 | 74.24 | 74.61 | 74.61 | 0.84% | 2,720,477 |
| May 23, 2025 | 73.39 | 74.08 | 73.25 | 73.99 | 73.99 | -0.20% | 1,900,361 |
| May 22, 2025 | 73.95 | 74.70 | 73.29 | 74.14 | 74.14 | 0.24% | 2,980,808 |
| May 21, 2025 | 75.76 | 76.37 | 73.96 | 73.96 | 73.96 | -3.16% | 3,073,446 |
| May 20, 2025 | 76.22 | 77.12 | 76.06 | 76.37 | 76.37 | -0.70% | 3,421,244 |
| May 19, 2025 | 75.96 | 77.20 | 75.77 | 76.91 | 76.91 | -0.10% | 2,939,054 |
| May 16, 2025 | 76.62 | 77.25 | 75.85 | 76.99 | 76.99 | 1.24% | 2,618,993 |
| May 15, 2025 | 75.88 | 76.28 | 75.12 | 76.05 | 76.05 | 0.48% | 2,670,135 |
| May 14, 2025 | 75.17 | 76.33 | 74.88 | 75.69 | 75.69 | 0.68% | 2,698,812 |
| May 13, 2025 | 75.37 | 76.09 | 74.90 | 75.18 | 75.18 | -0.27% | 2,819,562 |
| May 12, 2025 | 76.72 | 76.78 | 73.97 | 75.38 | 75.38 | 1.09% | 3,687,134 |
| May 9, 2025 | 75.93 | 76.07 | 74.17 | 74.57 | 74.57 | -1.69% | 2,300,033 |
| May 8, 2025 | 75.72 | 76.89 | 75.22 | 75.85 | 75.85 | 0.68% | 2,326,054 |
| May 7, 2025 | 74.60 | 75.67 | 74.02 | 75.34 | 75.34 | 1.01% | 3,083,931 |
| May 6, 2025 | 76.41 | 76.66 | 74.52 | 74.59 | 74.59 | -3.26% | 2,672,807 |
| May 5, 2025 | 77.31 | 78.53 | 76.95 | 77.10 | 77.10 | -1.10% | 2,345,720 |
| May 2, 2025 | 77.81 | 78.56 | 77.30 | 77.96 | 77.96 | 1.80% | 3,252,969 |
| May 1, 2025 | 74.74 | 77.28 | 73.94 | 76.58 | 76.58 | 3.25% | 5,046,009 |
| Apr 30, 2025 | 81.34 | 81.50 | 73.99 | 74.17 | 74.17 | -10.31% | 12,497,425 |
| Apr 29, 2025 | 81.16 | 83.00 | 80.40 | 82.70 | 82.70 | 1.17% | 5,675,438 |
| Apr 28, 2025 | 82.92 | 83.48 | 81.10 | 81.74 | 81.74 | -1.30% | 3,945,225 |
| Apr 25, 2025 | 82.76 | 83.49 | 81.88 | 82.82 | 82.82 | -0.48% | 2,295,386 |