CoStar Group, Inc. (CSGP)
NASDAQ: CSGP · Real-Time Price · USD
79.76
-0.13 (-0.16%)
Jun 18, 2025, 10:58 AM - Market open
CoStar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 80.02 | 80.47 | 79.02 | 79.63 | - | -0.33% | 289,702 |
| 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 |
| Apr 24, 2025 | 81.83 | 83.60 | 81.35 | 83.22 | 83.22 | 1.70% | 2,308,399 |
| Apr 23, 2025 | 82.01 | 83.68 | 81.64 | 81.83 | 81.83 | 1.19% | 3,089,561 |
| Apr 22, 2025 | 78.21 | 81.20 | 78.21 | 80.87 | 80.87 | 3.93% | 3,339,123 |
| Apr 21, 2025 | 78.61 | 79.20 | 76.92 | 77.81 | 77.81 | -2.37% | 3,355,108 |
| Apr 17, 2025 | 79.75 | 80.26 | 79.01 | 79.70 | 79.70 | 0.86% | 2,033,950 |
| Apr 16, 2025 | 79.84 | 80.49 | 78.09 | 79.02 | 79.02 | -1.85% | 2,715,666 |
| Apr 15, 2025 | 79.67 | 81.07 | 79.67 | 80.51 | 80.51 | 1.23% | 2,596,039 |
| Apr 14, 2025 | 77.70 | 79.89 | 76.90 | 79.53 | 79.53 | 2.77% | 2,314,365 |
| Apr 11, 2025 | 75.27 | 77.74 | 74.43 | 77.39 | 77.39 | 2.61% | 2,224,802 |
| Apr 10, 2025 | 77.30 | 77.30 | 72.90 | 75.42 | 75.42 | -4.17% | 3,889,654 |
| Apr 9, 2025 | 72.24 | 79.20 | 71.21 | 78.70 | 78.70 | 7.47% | 5,874,819 |
| Apr 8, 2025 | 74.53 | 77.16 | 72.27 | 73.23 | 73.23 | -3.33% | 5,310,607 |