CoStar Group, Inc. (CSGP)
NASDAQ: CSGP · Real-Time Price · USD
76.27
+4.18 (5.80%)
Nov 20, 2024, 4:00 PM EST - Market closed
CoStar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 75.50 | 75.51 | 73.78 | 74.73 | 74.73 | 1.40% | 4,035,783 |
| Sep 25, 2024 | 76.35 | 76.35 | 73.59 | 73.70 | 73.70 | -3.46% | 1,983,027 |
| Sep 24, 2024 | 77.02 | 77.41 | 76.30 | 76.34 | 76.34 | -1.33% | 1,868,130 |
| Sep 23, 2024 | 77.80 | 78.27 | 76.99 | 77.37 | 77.37 | - | 1,546,419 |
| Sep 20, 2024 | 78.99 | 79.00 | 76.73 | 77.37 | 77.37 | -2.42% | 2,934,142 |
| Sep 19, 2024 | 78.88 | 80.28 | 78.60 | 79.29 | 79.29 | 3.18% | 3,083,616 |
| Sep 18, 2024 | 75.82 | 77.21 | 73.84 | 76.85 | 76.85 | 1.48% | 3,632,033 |
| Sep 17, 2024 | 78.33 | 78.64 | 75.66 | 75.73 | 75.73 | -2.79% | 2,853,614 |
| Sep 16, 2024 | 79.86 | 80.45 | 77.84 | 77.90 | 77.90 | -1.23% | 1,670,787 |
| Sep 13, 2024 | 77.68 | 79.19 | 77.61 | 78.87 | 78.87 | 1.15% | 1,373,648 |
| Sep 12, 2024 | 79.40 | 79.76 | 76.94 | 77.97 | 77.97 | -2.06% | 1,904,568 |
| Sep 11, 2024 | 78.76 | 79.75 | 77.00 | 79.61 | 79.61 | 0.52% | 2,163,880 |
| Sep 10, 2024 | 79.77 | 79.85 | 77.58 | 79.20 | 79.20 | -0.41% | 1,904,872 |
| Sep 9, 2024 | 77.66 | 80.00 | 76.92 | 79.53 | 79.53 | 2.69% | 1,752,058 |
| Sep 6, 2024 | 77.77 | 79.17 | 77.11 | 77.45 | 77.45 | 0.12% | 1,880,857 |
| Sep 5, 2024 | 77.67 | 77.77 | 76.17 | 77.36 | 77.36 | 0.21% | 1,232,219 |
| Sep 4, 2024 | 76.01 | 77.33 | 76.01 | 77.20 | 77.20 | 1.67% | 1,751,592 |
| Sep 3, 2024 | 76.82 | 77.52 | 75.33 | 75.93 | 75.93 | -1.77% | 3,116,848 |
| Aug 30, 2024 | 77.68 | 78.02 | 76.50 | 77.30 | 77.30 | 0.25% | 1,596,227 |
| Aug 29, 2024 | 76.89 | 78.07 | 76.41 | 77.11 | 77.11 | 0.76% | 1,652,452 |
| Aug 28, 2024 | 77.25 | 77.26 | 75.90 | 76.53 | 76.53 | -0.84% | 1,530,485 |
| Aug 27, 2024 | 77.52 | 77.75 | 76.49 | 77.17 | 77.17 | -0.87% | 1,201,320 |
| Aug 26, 2024 | 77.45 | 78.59 | 77.45 | 77.85 | 77.85 | 1.12% | 1,546,083 |
| Aug 23, 2024 | 75.86 | 78.39 | 75.86 | 76.99 | 76.99 | 1.91% | 1,621,698 |
| Aug 22, 2024 | 75.94 | 76.18 | 75.02 | 75.55 | 75.55 | -0.05% | 1,147,104 |
| Aug 21, 2024 | 75.16 | 75.65 | 74.84 | 75.59 | 75.59 | 1.00% | 1,356,565 |
| Aug 20, 2024 | 75.23 | 75.47 | 74.38 | 74.84 | 74.84 | -0.09% | 1,834,308 |
| Aug 19, 2024 | 74.04 | 74.92 | 74.01 | 74.91 | 74.91 | 1.18% | 1,474,299 |
| Aug 16, 2024 | 74.55 | 74.73 | 73.38 | 74.04 | 74.04 | -0.68% | 1,958,187 |
| Aug 15, 2024 | 73.98 | 74.77 | 73.46 | 74.55 | 74.55 | 1.37% | 1,595,367 |
| Aug 14, 2024 | 73.10 | 74.03 | 72.75 | 73.54 | 73.54 | 0.51% | 1,764,030 |
| Aug 13, 2024 | 72.14 | 73.64 | 71.79 | 73.17 | 73.17 | 1.58% | 2,491,278 |
| Aug 12, 2024 | 73.82 | 73.82 | 71.69 | 72.03 | 72.03 | -2.50% | 1,822,572 |
| Aug 9, 2024 | 73.69 | 74.19 | 72.92 | 73.88 | 73.88 | -0.09% | 1,417,289 |
| Aug 8, 2024 | 74.05 | 74.97 | 73.44 | 73.95 | 73.95 | 0.01% | 2,146,177 |
| Aug 7, 2024 | 73.91 | 76.22 | 73.81 | 73.94 | 73.94 | 0.52% | 2,118,173 |
| Aug 6, 2024 | 72.38 | 74.87 | 72.32 | 73.56 | 73.56 | 1.18% | 2,834,205 |
| Aug 5, 2024 | 77.33 | 77.34 | 72.56 | 72.70 | 72.70 | -3.41% | 3,682,528 |
| Aug 2, 2024 | 77.05 | 77.91 | 74.75 | 75.27 | 75.27 | -2.42% | 2,988,547 |
| Aug 1, 2024 | 78.11 | 78.35 | 76.11 | 77.14 | 77.14 | -1.13% | 2,005,254 |
| Jul 31, 2024 | 78.64 | 80.04 | 77.78 | 78.02 | 78.02 | -0.59% | 2,240,885 |
| Jul 30, 2024 | 79.16 | 79.36 | 77.74 | 78.48 | 78.48 | -0.39% | 1,759,643 |
| Jul 29, 2024 | 79.13 | 79.90 | 78.03 | 78.79 | 78.79 | 0.36% | 1,632,151 |
| Jul 26, 2024 | 78.63 | 79.34 | 77.78 | 78.51 | 78.51 | 0.86% | 2,360,609 |
| Jul 25, 2024 | 75.87 | 78.91 | 75.00 | 77.84 | 77.84 | 1.95% | 3,764,624 |
| Jul 24, 2024 | 75.36 | 81.63 | 73.03 | 76.35 | 76.35 | 2.02% | 8,515,084 |
| Jul 23, 2024 | 76.29 | 76.77 | 74.57 | 74.84 | 74.84 | -0.89% | 3,549,614 |
| Jul 22, 2024 | 74.13 | 75.60 | 73.85 | 75.51 | 75.51 | 1.49% | 2,905,620 |
| Jul 19, 2024 | 75.22 | 75.58 | 73.65 | 74.40 | 74.40 | -1.16% | 1,862,652 |
| Jul 18, 2024 | 75.62 | 76.67 | 74.85 | 75.27 | 75.27 | -0.86% | 1,857,917 |
| Jul 17, 2024 | 76.53 | 77.18 | 75.66 | 75.92 | 75.92 | -1.36% | 2,622,617 |
| Jul 16, 2024 | 76.09 | 76.97 | 75.54 | 76.97 | 76.97 | 1.26% | 1,677,758 |
| Jul 15, 2024 | 75.42 | 76.75 | 74.86 | 76.01 | 76.01 | 0.29% | 2,381,871 |
| Jul 12, 2024 | 75.49 | 76.68 | 74.67 | 75.79 | 75.79 | 0.78% | 2,584,254 |
| Jul 11, 2024 | 73.49 | 75.67 | 72.98 | 75.20 | 75.20 | 4.68% | 3,488,607 |
| Jul 10, 2024 | 71.99 | 71.99 | 70.86 | 71.84 | 71.84 | 0.35% | 3,584,276 |
| Jul 9, 2024 | 72.63 | 73.00 | 71.56 | 71.59 | 71.59 | -1.43% | 2,844,100 |
| Jul 8, 2024 | 73.17 | 73.92 | 72.50 | 72.63 | 72.63 | -0.71% | 1,850,689 |
| Jul 5, 2024 | 73.83 | 73.91 | 72.78 | 73.15 | 73.15 | -0.92% | 1,428,099 |
| Jul 3, 2024 | 74.15 | 74.45 | 73.51 | 73.83 | 73.83 | -0.53% | 1,053,471 |
| Jul 2, 2024 | 74.50 | 74.88 | 73.66 | 74.22 | 74.22 | 0.46% | 1,696,252 |