CoStar Group, Inc. (CSGP)
NASDAQ: CSGP · Real-Time Price · USD
96.25
+0.66 (0.69%)
Jul 30, 2025, 4:00 PM - Market closed
CoStar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |