5 DAY PERFORMANCE
-1.87%
1 MONTH PERFORMANCE
+4.28%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
+11.48%
YEAR-TO-DATE PERFORMANCE
+11.24%
1 YEAR PERFORMANCE
+8.99%
CoStar Group, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/20/2025 | $79.92 | $79.65 (-0.34%) | $80.98 | $79.47 | 4.02 M | $32.87 B |
06/18/2025 | $80.02 | $79.57 (-0.56%) | $80.47 | $79.02 | 2.98 M | $32.66 B |
06/17/2025 | $81.74 | $79.89 (-2.26%) | $81.97 | $79.73 | 3.73 M | $32.79 B |
06/16/2025 | $81.77 | $81.94 (0.21%) | $82.89 | $81.49 | 2.50 M | $33.64 B |
06/13/2025 | $81.35 | $81.16 (-0.23%) | $82.00 | $80.53 | 2.67 M | $33.32 B |
06/12/2025 | $81.90 | $82.37 (0.57%) | $83.48 | $81.71 | 2.93 M | $33.81 B |
06/11/2025 | $81.00 | $81.79 (0.98%) | $82.30 | $80.74 | 3.46 M | $33.57 B |
06/10/2025 | $79.10 | $81.07 (2.49%) | $81.12 | $79.04 | 2.61 M | $33.28 B |
06/09/2025 | $78.79 | $78.92 (0.17%) | $79.56 | $77.92 | 1.94 M | $32.40 B |
06/06/2025 | $78.74 | $78.52 (-0.28%) | $79.34 | $78.27 | 2.10 M | $32.23 B |
06/05/2025 | $77.21 | $78.20 (1.28%) | $79.99 | $77.07 | 3.39 M | $32.10 B |
06/04/2025 | $75.80 | $77.06 (1.66%) | $77.15 | $75.31 | 3.17 M | $31.63 B |
06/03/2025 | $72.84 | $75.69 (3.91%) | $75.75 | $72.84 | 3.02 M | $31.07 B |
06/02/2025 | $72.84 | $73.27 (0.59%) | $73.41 | $71.35 | 2.69 M | $30.08 B |
05/30/2025 | $74.00 | $73.56 (-0.59%) | $74.01 | $71.94 | 6.15 M | $30.20 B |
05/29/2025 | $74.49 | $74.07 (-0.56%) | $74.83 | $73.46 | 2.14 M | $30.41 B |
05/28/2025 | $74.66 | $74.24 (-0.56%) | $75.00 | $74.15 | 1.87 M | $30.48 B |
05/27/2025 | $75.11 | $74.61 (-0.67%) | $75.25 | $74.24 | 2.72 M | $30.63 B |
05/23/2025 | $73.39 | $73.99 (0.82%) | $74.08 | $73.25 | 1.90 M | $30.37 B |
05/22/2025 | $73.95 | $74.14 (0.26%) | $74.70 | $73.29 | 2.98 M | $30.43 B |
05/21/2025 | $75.76 | $73.96 (-2.38%) | $76.37 | $73.96 | 3.07 M | $30.36 B |
05/20/2025 | $76.22 | $76.37 (0.2%) | $77.12 | $76.06 | 3.42 M | $31.35 B |
05/19/2025 | $75.96 | $76.91 (1.25%) | $77.20 | $75.77 | 2.94 M | $31.57 B |
05/16/2025 | $76.62 | $76.99 (0.48%) | $77.25 | $75.85 | 2.62 M | $31.60 B |
05/15/2025 | $75.88 | $76.05 (0.22%) | $76.28 | $75.12 | 2.67 M | $31.22 B |
05/14/2025 | $75.17 | $75.69 (0.69%) | $76.33 | $74.88 | 2.70 M | $31.07 B |
05/13/2025 | $75.37 | $75.18 (-0.25%) | $76.09 | $74.90 | 2.82 M | $30.86 B |
05/12/2025 | $76.72 | $75.38 (-1.75%) | $76.78 | $73.97 | 3.69 M | $30.94 B |
05/09/2025 | $75.93 | $74.57 (-1.79%) | $76.07 | $74.17 | 2.30 M | $30.61 B |
05/08/2025 | $75.72 | $75.85 (0.17%) | $76.89 | $75.22 | 2.33 M | $31.14 B |
05/07/2025 | $74.60 | $75.34 (0.99%) | $75.67 | $74.02 | 3.08 M | $30.93 B |
05/06/2025 | $76.41 | $74.59 (-2.38%) | $76.66 | $74.52 | 2.67 M | $30.62 B |
05/05/2025 | $77.31 | $77.10 (-0.27%) | $78.53 | $76.95 | 2.35 M | $31.65 B |
05/02/2025 | $77.81 | $77.96 (0.19%) | $78.56 | $77.30 | 3.25 M | $32.00 B |
05/01/2025 | $74.74 | $76.58 (2.46%) | $77.28 | $73.94 | 5.05 M | $31.44 B |
04/30/2025 | $81.34 | $74.17 (-8.81%) | $81.50 | $73.99 | 12.50 M | $30.45 B |
04/29/2025 | $81.16 | $82.70 (1.9%) | $83.00 | $80.40 | 5.68 M | $33.95 B |
04/28/2025 | $82.92 | $81.74 (-1.42%) | $83.48 | $81.10 | 3.95 M | $33.55 B |
04/25/2025 | $82.76 | $82.82 (0.07%) | $83.49 | $81.88 | 2.30 M | $34.00 B |
04/24/2025 | $81.83 | $83.22 (1.7%) | $83.60 | $81.35 | 2.31 M | $34.16 B |
04/23/2025 | $82.01 | $81.83 (-0.22%) | $83.68 | $81.64 | 3.09 M | $33.59 B |
04/22/2025 | $78.21 | $80.87 (3.4%) | $81.20 | $78.21 | 3.34 M | $33.20 B |
04/21/2025 | $78.61 | $77.81 (-1.02%) | $79.20 | $76.92 | 3.36 M | $31.94 B |
04/17/2025 | $79.75 | $79.70 (-0.06%) | $80.26 | $79.01 | 2.03 M | $32.72 B |
04/16/2025 | $79.84 | $79.02 (-1.03%) | $80.49 | $78.09 | 2.72 M | $32.44 B |
04/15/2025 | $79.67 | $80.51 (1.05%) | $81.07 | $79.67 | 2.60 M | $33.05 B |
04/14/2025 | $77.70 | $79.53 (2.36%) | $79.89 | $76.90 | 2.31 M | $32.65 B |
04/11/2025 | $75.27 | $77.39 (2.82%) | $77.74 | $74.43 | 2.22 M | $31.77 B |
04/10/2025 | $77.30 | $75.42 (-2.43%) | $77.30 | $72.90 | 3.89 M | $30.96 B |
04/09/2025 | $72.24 | $78.70 (8.94%) | $79.20 | $71.21 | 5.87 M | $32.31 B |
04/08/2025 | $74.53 | $73.23 (-1.74%) | $77.16 | $72.27 | 5.31 M | $30.06 B |
04/07/2025 | $76.50 | $75.75 (-0.98%) | $77.95 | $72.21 | 7.73 M | $31.10 B |
04/04/2025 | $75.93 | $72.62 (-4.36%) | $76.00 | $72.55 | 3.88 M | $29.81 B |
04/03/2025 | $79.80 | $76.35 (-4.32%) | $79.80 | $76.11 | 3.96 M | $31.34 B |
04/02/2025 | $78.11 | $79.92 (2.32%) | $80.30 | $78.00 | 2.45 M | $32.81 B |
04/01/2025 | $78.79 | $79.18 (0.49%) | $80.26 | $78.33 | 2.41 M | $32.50 B |
03/31/2025 | $79.10 | $79.23 (0.16%) | $79.76 | $78.26 | 2.98 M | $32.52 B |
03/28/2025 | $80.13 | $79.31 (-1.02%) | $80.20 | $78.57 | 2.55 M | $32.56 B |
03/27/2025 | $80.39 | $80.13 (-0.32%) | $80.86 | $79.47 | 2.45 M | $32.89 B |
03/26/2025 | $80.44 | $80.37 (-0.09%) | $81.16 | $79.97 | 1.94 M | $32.99 B |
03/25/2025 | $79.82 | $80.23 (0.51%) | $80.69 | $79.57 | 1.61 M | $32.93 B |
03/24/2025 | $79.39 | $80.14 (0.94%) | $80.68 | $79.04 | 2.27 M | $32.90 B |
03/21/2025 | $78.52 | $78.46 (-0.08%) | $78.72 | $77.35 | 4.38 M | $32.21 B |
03/20/2025 | $78.69 | $79.02 (0.42%) | $79.85 | $78.34 | 2.17 M | $32.44 B |