CoStar Group, Inc. (CSGP)
NASDAQ: CSGP · Real-Time Price · USD
74.24
-0.37 (-0.50%)
May 28, 2025, 4:00 PM - Market closed
CoStar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 74.66 | 75.00 | 74.15 | 74.24 | 74.24 | -0.50% | 1,860,657 |
| 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 |
| Apr 7, 2025 | 76.50 | 77.95 | 72.21 | 75.75 | 75.75 | 4.31% | 7,732,091 |
| Apr 4, 2025 | 75.93 | 76.00 | 72.55 | 72.62 | 72.62 | -4.89% | 3,882,093 |
| Apr 3, 2025 | 79.80 | 79.80 | 76.11 | 76.35 | 76.35 | -4.47% | 3,958,220 |
| Apr 2, 2025 | 78.11 | 80.30 | 78.00 | 79.92 | 79.92 | 0.93% | 2,448,494 |
| Apr 1, 2025 | 78.79 | 80.26 | 78.34 | 79.18 | 79.18 | -0.06% | 2,411,297 |
| Mar 31, 2025 | 79.10 | 79.76 | 78.26 | 79.23 | 79.23 | -0.10% | 2,976,928 |
| Mar 28, 2025 | 80.13 | 80.20 | 78.57 | 79.31 | 79.31 | -1.02% | 2,545,039 |
| Mar 27, 2025 | 80.39 | 80.86 | 79.47 | 80.13 | 80.13 | -0.30% | 2,453,086 |
| Mar 26, 2025 | 80.44 | 81.16 | 79.98 | 80.37 | 80.37 | 0.17% | 1,938,813 |
| Mar 25, 2025 | 79.82 | 80.69 | 79.57 | 80.23 | 80.23 | 0.11% | 1,608,014 |
| Mar 24, 2025 | 79.39 | 80.68 | 79.04 | 80.14 | 80.14 | 2.14% | 2,266,242 |
| Mar 21, 2025 | 78.52 | 78.72 | 77.35 | 78.46 | 78.46 | -0.71% | 4,383,943 |
| Mar 20, 2025 | 78.69 | 79.85 | 78.34 | 79.02 | 79.02 | -0.48% | 2,167,945 |
| Mar 19, 2025 | 78.23 | 80.01 | 77.96 | 79.40 | 79.40 | 1.33% | 2,856,880 |
| Mar 18, 2025 | 79.39 | 80.48 | 78.30 | 78.36 | 78.36 | -2.23% | 2,733,785 |