CoStar Group, Inc. (CSGP)
NASDAQ: CSGP · Real-Time Price · USD
76.79
-1.54 (-1.97%)
Feb 21, 2025, 4:00 PM EST - Market closed
CoStar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 78.33 | 79.04 | 76.49 | 76.79 | 76.79 | -1.97% | 4,667,002 |
| Feb 20, 2025 | 79.21 | 79.45 | 77.91 | 78.33 | 78.33 | -1.11% | 4,804,688 |
| Feb 19, 2025 | 72.83 | 79.32 | 72.50 | 79.21 | 79.21 | 4.97% | 7,407,869 |
| Feb 18, 2025 | 74.36 | 75.62 | 73.90 | 75.46 | 75.46 | 1.89% | 5,453,479 |
| Feb 14, 2025 | 74.10 | 74.46 | 73.32 | 74.06 | 74.06 | 0.68% | 3,413,095 |
| Feb 13, 2025 | 73.43 | 74.02 | 72.52 | 73.56 | 73.56 | 0.40% | 2,900,993 |
| Feb 12, 2025 | 74.11 | 74.53 | 72.86 | 73.27 | 73.27 | -3.59% | 2,595,782 |
| Feb 11, 2025 | 76.21 | 77.00 | 75.29 | 76.00 | 76.00 | -1.26% | 1,975,365 |
| Feb 10, 2025 | 77.72 | 77.72 | 76.52 | 76.97 | 76.97 | -0.36% | 1,927,941 |
| Feb 7, 2025 | 78.39 | 78.39 | 77.17 | 77.25 | 77.25 | -1.20% | 2,224,443 |
| Feb 6, 2025 | 78.09 | 78.39 | 77.09 | 78.19 | 78.19 | 0.60% | 2,023,289 |
| Feb 5, 2025 | 76.62 | 77.96 | 75.64 | 77.72 | 77.72 | 0.34% | 3,129,435 |
| Feb 4, 2025 | 76.51 | 78.10 | 76.23 | 77.46 | 77.46 | 0.86% | 2,808,904 |
| Feb 3, 2025 | 76.52 | 77.90 | 76.08 | 76.80 | 76.80 | 0.26% | 2,823,303 |
| Jan 31, 2025 | 76.19 | 77.43 | 76.06 | 76.60 | 76.60 | 0.10% | 2,620,807 |
| Jan 30, 2025 | 76.81 | 77.53 | 75.91 | 76.52 | 76.52 | 1.15% | 1,543,491 |
| Jan 29, 2025 | 76.28 | 76.80 | 75.46 | 75.65 | 75.65 | -0.62% | 1,896,620 |
| Jan 28, 2025 | 75.87 | 77.54 | 75.72 | 76.12 | 76.12 | -0.42% | 3,048,035 |
| Jan 27, 2025 | 73.52 | 76.53 | 73.49 | 76.44 | 76.44 | 3.07% | 2,307,494 |
| Jan 24, 2025 | 74.00 | 75.41 | 73.11 | 74.16 | 74.16 | -0.30% | 1,702,785 |
| Jan 23, 2025 | 73.60 | 74.95 | 73.16 | 74.38 | 74.38 | 0.50% | 2,135,251 |
| Jan 22, 2025 | 74.16 | 75.04 | 73.51 | 74.01 | 74.01 | -0.20% | 2,098,768 |
| Jan 21, 2025 | 74.45 | 74.99 | 73.97 | 74.16 | 74.16 | 0.42% | 2,194,298 |
| Jan 17, 2025 | 75.06 | 75.06 | 72.99 | 73.85 | 73.85 | 0.59% | 2,189,277 |
| Jan 16, 2025 | 73.16 | 73.55 | 71.82 | 73.42 | 73.42 | 0.27% | 2,226,066 |
| Jan 15, 2025 | 71.14 | 74.38 | 71.14 | 73.22 | 73.22 | 5.19% | 3,786,658 |
| Jan 14, 2025 | 69.43 | 70.21 | 68.41 | 69.61 | 69.61 | 0.46% | 3,775,856 |
| Jan 13, 2025 | 69.81 | 70.10 | 68.77 | 69.29 | 69.29 | -0.83% | 2,735,738 |
| Jan 10, 2025 | 70.33 | 70.74 | 69.44 | 69.87 | 69.87 | -2.06% | 2,769,250 |
| Jan 8, 2025 | 70.63 | 71.61 | 70.29 | 71.34 | 71.34 | 1.39% | 2,214,489 |
| Jan 7, 2025 | 71.22 | 72.21 | 70.28 | 70.36 | 70.36 | -1.19% | 2,098,577 |
| Jan 6, 2025 | 72.16 | 73.00 | 71.13 | 71.21 | 71.21 | -1.44% | 1,953,079 |
| Jan 3, 2025 | 70.86 | 72.40 | 70.70 | 72.25 | 72.25 | 2.00% | 1,848,688 |
| Jan 2, 2025 | 72.17 | 72.94 | 70.50 | 70.83 | 70.83 | -1.06% | 2,471,661 |
| Dec 31, 2024 | 72.04 | 72.49 | 70.74 | 71.59 | 71.59 | -0.32% | 2,124,995 |
| Dec 30, 2024 | 71.69 | 72.40 | 71.00 | 71.82 | 71.82 | -0.55% | 2,352,363 |
| Dec 27, 2024 | 72.28 | 72.80 | 71.69 | 72.22 | 72.22 | -1.20% | 1,702,431 |
| Dec 26, 2024 | 72.38 | 73.52 | 71.80 | 73.10 | 73.10 | 0.21% | 1,292,989 |
| Dec 24, 2024 | 72.33 | 73.00 | 71.93 | 72.95 | 72.95 | 0.29% | 1,159,695 |
| Dec 23, 2024 | 70.12 | 72.86 | 70.11 | 72.74 | 72.74 | 1.82% | 2,638,063 |
| Dec 20, 2024 | 69.89 | 71.86 | 69.61 | 71.44 | 71.44 | 2.29% | 7,036,135 |
| Dec 19, 2024 | 70.65 | 72.10 | 69.75 | 69.84 | 69.84 | -1.31% | 3,860,966 |
| Dec 18, 2024 | 73.12 | 74.26 | 70.76 | 70.77 | 70.77 | -3.23% | 4,020,389 |
| Dec 17, 2024 | 74.76 | 76.45 | 73.08 | 73.13 | 73.13 | -2.78% | 2,823,144 |
| Dec 16, 2024 | 75.05 | 77.00 | 74.37 | 75.22 | 75.22 | 0.20% | 2,371,023 |
| Dec 13, 2024 | 77.69 | 78.12 | 74.59 | 75.07 | 75.07 | -4.06% | 2,325,172 |
| Dec 12, 2024 | 77.72 | 78.52 | 76.91 | 78.25 | 78.25 | 0.86% | 1,533,174 |
| Dec 11, 2024 | 77.14 | 78.13 | 76.89 | 77.58 | 77.58 | 1.50% | 1,673,768 |
| Dec 10, 2024 | 78.46 | 78.46 | 76.08 | 76.43 | 76.43 | -2.82% | 2,003,203 |
| Dec 9, 2024 | 77.36 | 79.11 | 77.06 | 78.65 | 78.65 | 1.72% | 2,335,936 |
| Dec 6, 2024 | 77.40 | 78.36 | 77.04 | 77.32 | 77.32 | 0.38% | 2,480,749 |
| Dec 5, 2024 | 79.38 | 79.49 | 74.36 | 77.03 | 77.03 | -3.41% | 3,286,664 |
| Dec 4, 2024 | 80.17 | 80.85 | 79.58 | 79.75 | 79.75 | -0.50% | 2,079,131 |
| Dec 3, 2024 | 79.27 | 80.64 | 79.09 | 80.15 | 80.15 | 0.10% | 1,524,302 |
| Dec 2, 2024 | 80.70 | 81.23 | 79.92 | 80.07 | 80.07 | -1.56% | 1,550,882 |
| Nov 29, 2024 | 82.36 | 82.49 | 81.10 | 81.34 | 81.34 | -0.77% | 1,062,956 |
| Nov 27, 2024 | 80.53 | 82.23 | 80.17 | 81.97 | 81.97 | 2.57% | 1,754,033 |
| Nov 26, 2024 | 80.41 | 81.14 | 79.48 | 79.92 | 79.92 | -0.45% | 1,913,802 |
| Nov 25, 2024 | 80.87 | 81.75 | 79.80 | 80.28 | 80.28 | 0.59% | 3,044,944 |
| Nov 22, 2024 | 76.90 | 80.61 | 76.90 | 79.81 | 79.81 | 3.65% | 3,842,535 |
| Nov 21, 2024 | 76.82 | 77.20 | 74.90 | 77.00 | 77.00 | 0.96% | 2,001,125 |
| Nov 20, 2024 | 71.52 | 76.46 | 71.51 | 76.27 | 76.27 | 5.80% | 4,391,412 |
| Nov 19, 2024 | 72.87 | 73.30 | 71.96 | 72.09 | 72.09 | -1.72% | 2,026,207 |
| Nov 18, 2024 | 71.35 | 73.47 | 70.77 | 73.35 | 73.35 | 2.95% | 3,527,538 |
| Nov 15, 2024 | 74.96 | 74.98 | 71.06 | 71.25 | 71.25 | -5.05% | 3,569,653 |
| Nov 14, 2024 | 75.46 | 76.36 | 74.85 | 75.04 | 75.04 | -0.96% | 2,697,507 |
| Nov 13, 2024 | 75.46 | 76.33 | 75.34 | 75.77 | 75.77 | 0.48% | 1,736,636 |
| Nov 12, 2024 | 75.70 | 76.16 | 75.11 | 75.41 | 75.41 | -0.61% | 2,535,016 |
| Nov 11, 2024 | 77.86 | 78.00 | 75.85 | 75.87 | 75.87 | -1.96% | 3,044,960 |
| Nov 8, 2024 | 76.50 | 77.64 | 76.49 | 77.39 | 77.39 | 1.43% | 2,277,981 |
| Nov 7, 2024 | 74.80 | 76.91 | 74.74 | 76.30 | 76.30 | 1.91% | 2,602,613 |
| Nov 6, 2024 | 76.89 | 76.99 | 74.35 | 74.87 | 74.87 | -0.62% | 3,496,878 |
| Nov 5, 2024 | 74.02 | 75.91 | 73.71 | 75.34 | 75.34 | 2.05% | 2,419,554 |
| Nov 4, 2024 | 72.69 | 74.41 | 72.68 | 73.83 | 73.83 | 1.83% | 2,681,395 |
| Nov 1, 2024 | 72.71 | 73.75 | 71.96 | 72.50 | 72.50 | -0.40% | 1,926,886 |
| Oct 31, 2024 | 73.42 | 74.18 | 72.79 | 72.79 | 72.79 | -0.91% | 2,342,852 |
| Oct 30, 2024 | 73.30 | 74.29 | 73.09 | 73.46 | 73.46 | 0.30% | 2,447,892 |
| Oct 29, 2024 | 75.22 | 75.61 | 73.20 | 73.24 | 73.24 | -1.44% | 2,984,841 |
| Oct 28, 2024 | 74.97 | 75.47 | 73.49 | 74.31 | 74.31 | -0.23% | 5,792,027 |
| Oct 25, 2024 | 74.39 | 75.62 | 73.86 | 74.48 | 74.48 | 0.77% | 4,795,674 |
| Oct 24, 2024 | 72.56 | 74.84 | 71.63 | 73.91 | 73.91 | 1.50% | 7,892,325 |
| Oct 23, 2024 | 72.44 | 72.96 | 68.26 | 72.82 | 72.82 | -5.27% | 14,631,266 |
| Oct 22, 2024 | 77.57 | 77.74 | 75.99 | 76.87 | 76.87 | -0.63% | 2,881,570 |
| Oct 21, 2024 | 78.49 | 79.27 | 77.00 | 77.36 | 77.36 | -2.38% | 2,546,815 |
| Oct 18, 2024 | 78.47 | 79.78 | 77.93 | 79.25 | 79.25 | 1.17% | 2,718,136 |
| Oct 17, 2024 | 77.30 | 78.52 | 76.79 | 78.33 | 78.33 | 1.42% | 2,791,222 |
| Oct 16, 2024 | 78.28 | 78.77 | 76.21 | 77.23 | 77.23 | -1.27% | 2,764,797 |
| Oct 15, 2024 | 77.41 | 78.83 | 77.31 | 78.22 | 78.22 | 1.14% | 2,019,014 |
| Oct 14, 2024 | 76.68 | 77.41 | 75.97 | 77.34 | 77.34 | 1.40% | 2,088,066 |
| Oct 11, 2024 | 74.90 | 76.91 | 74.89 | 76.27 | 76.27 | 1.92% | 2,339,294 |
| Oct 10, 2024 | 74.88 | 75.56 | 74.26 | 74.83 | 74.83 | -1.15% | 2,016,853 |
| Oct 9, 2024 | 75.11 | 76.17 | 74.78 | 75.70 | 75.70 | 0.73% | 1,650,070 |
| Oct 8, 2024 | 73.22 | 76.73 | 73.22 | 75.15 | 75.15 | 2.52% | 1,715,692 |
| Oct 7, 2024 | 73.99 | 74.21 | 72.76 | 73.30 | 73.30 | -1.08% | 1,532,507 |
| Oct 4, 2024 | 74.44 | 74.58 | 73.15 | 74.10 | 74.10 | 0.27% | 2,048,771 |
| Oct 3, 2024 | 74.44 | 74.92 | 73.89 | 73.90 | 73.90 | -1.61% | 1,176,518 |
| Oct 2, 2024 | 73.87 | 75.19 | 73.70 | 75.11 | 75.11 | 0.62% | 3,182,859 |
| Oct 1, 2024 | 75.36 | 75.44 | 73.76 | 74.65 | 74.65 | -1.05% | 1,612,967 |
| Sep 30, 2024 | 74.95 | 75.67 | 74.45 | 75.44 | 75.44 | 0.57% | 2,023,905 |
| Sep 27, 2024 | 75.46 | 76.23 | 74.87 | 75.01 | 75.01 | 0.37% | 1,634,694 |