-
5 DAY PERFORMANCE
+5.52% -
1 MONTH PERFORMANCE
-2.82% -
3 MONTH PERFORMANCE
-0.54% -
6 MONTH PERFORMANCE
-13.44% -
YEAR-TO-DATE PERFORMANCE
-13.97% -
1 YEAR PERFORMANCE
-9.74%
CoStar Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $76.82 | $75.59 (-1.6%) | $76.82 | $75.55 | 130,876 | |
| 11/20/2024 | $71.52 | $76.27 (6.64%) | $76.46 | $71.51 | 4.34 M | $31.03 B |
| 11/19/2024 | $72.87 | $72.09 (-1.07%) | $73.30 | $71.96 | 2.03 M | $29.33 B |
| 11/18/2024 | $71.35 | $73.35 (2.8%) | $73.47 | $70.77 | 3.53 M | $29.84 B |
| 11/15/2024 | $74.96 | $71.25 (-4.95%) | $74.98 | $71.06 | 3.57 M | $28.98 B |
| 11/14/2024 | $75.46 | $75.04 (-0.56%) | $76.36 | $74.85 | 2.70 M | $30.53 B |
| 11/13/2024 | $75.46 | $75.77 (0.41%) | $76.33 | $75.34 | 1.74 M | $30.82 B |
| 11/12/2024 | $75.70 | $75.41 (-0.38%) | $76.16 | $75.11 | 2.54 M | $30.68 B |
| 11/11/2024 | $77.86 | $75.87 (-2.56%) | $78.00 | $75.85 | 3.04 M | $30.86 B |
| 11/08/2024 | $76.50 | $77.39 (1.16%) | $77.64 | $76.49 | 2.28 M | $31.48 B |
| 11/07/2024 | $74.80 | $76.30 (2.01%) | $76.91 | $74.74 | 2.60 M | $31.04 B |
| 11/06/2024 | $76.89 | $74.87 (-2.63%) | $76.99 | $74.35 | 3.50 M | $30.46 B |
| 11/05/2024 | $74.02 | $75.34 (1.78%) | $75.91 | $73.71 | 2.42 M | $30.65 B |
| 11/04/2024 | $72.69 | $73.83 (1.57%) | $74.41 | $72.68 | 2.68 M | $30.03 B |
| 11/01/2024 | $72.71 | $72.50 (-0.29%) | $73.75 | $71.96 | 1.93 M | $29.49 B |
| 10/31/2024 | $73.42 | $72.79 (-0.86%) | $74.18 | $72.79 | 2.34 M | $29.61 B |
| 10/30/2024 | $73.30 | $73.46 (0.22%) | $74.29 | $73.09 | 2.45 M | $29.88 B |
| 10/29/2024 | $75.22 | $73.24 (-2.63%) | $75.61 | $73.20 | 2.98 M | $29.79 B |
| 10/28/2024 | $74.97 | $74.31 (-0.88%) | $75.47 | $73.49 | 5.79 M | $30.18 B |
| 10/25/2024 | $74.39 | $74.48 (0.12%) | $75.62 | $73.86 | 4.80 M | $30.25 B |
| 10/24/2024 | $72.56 | $73.91 (1.86%) | $74.84 | $71.63 | 7.89 M | $30.02 B |
| 10/23/2024 | $72.44 | $72.82 (0.52%) | $72.96 | $68.26 | 14.63 M | $29.58 B |
| 10/22/2024 | $77.57 | $76.87 (-0.9%) | $77.74 | $75.99 | 2.88 M | $31.22 B |
| 10/21/2024 | $78.49 | $77.36 (-1.44%) | $79.27 | $77.00 | 2.55 M | $31.42 B |
| 10/18/2024 | $78.47 | $79.25 (0.99%) | $79.78 | $77.93 | 2.72 M | $32.18 B |
| 10/17/2024 | $77.30 | $78.33 (1.33%) | $78.52 | $76.79 | 2.79 M | $31.80 B |
| 10/16/2024 | $78.28 | $77.23 (-1.34%) | $78.77 | $76.21 | 2.76 M | $31.36 B |
| 10/15/2024 | $77.41 | $78.22 (1.05%) | $78.83 | $77.31 | 2.02 M | $31.76 B |
| 10/14/2024 | $76.68 | $77.34 (0.86%) | $77.41 | $75.97 | 2.09 M | $31.40 B |
| 10/11/2024 | $74.90 | $76.27 (1.83%) | $76.91 | $74.89 | 2.34 M | $30.97 B |
| 10/10/2024 | $74.88 | $74.83 (-0.07%) | $75.56 | $74.26 | 2.02 M | $30.38 B |
| 10/09/2024 | $75.11 | $75.70 (0.79%) | $76.17 | $74.78 | 1.65 M | $30.73 B |
| 10/08/2024 | $73.22 | $75.15 (2.64%) | $76.73 | $73.22 | 1.72 M | $30.51 B |
| 10/07/2024 | $73.99 | $73.30 (-0.93%) | $74.21 | $72.76 | 1.53 M | $29.76 B |
| 10/04/2024 | $74.44 | $74.10 (-0.46%) | $74.58 | $73.15 | 2.05 M | $30.08 B |
| 10/03/2024 | $74.44 | $73.90 (-0.73%) | $74.92 | $73.89 | 1.18 M | $30.00 B |
| 10/02/2024 | $73.87 | $75.11 (1.68%) | $75.19 | $73.70 | 3.18 M | $30.49 B |
| 10/01/2024 | $75.36 | $74.65 (-0.94%) | $75.44 | $73.76 | 1.61 M | $30.31 B |
| 09/30/2024 | $74.95 | $75.44 (0.65%) | $75.67 | $74.45 | 2.02 M | $30.63 B |
| 09/27/2024 | $75.46 | $75.01 (-0.6%) | $76.23 | $74.87 | 1.63 M | $30.45 B |
| 09/26/2024 | $75.50 | $74.73 (-1.02%) | $75.51 | $73.78 | 4.04 M | $30.34 B |
| 09/25/2024 | $76.35 | $73.70 (-3.47%) | $76.35 | $73.59 | 1.98 M | $29.92 B |
| 09/24/2024 | $77.02 | $76.34 (-0.88%) | $77.41 | $76.30 | 1.87 M | $30.99 B |
| 09/23/2024 | $77.80 | $77.37 (-0.55%) | $78.27 | $76.99 | 1.55 M | $31.41 B |
| 09/20/2024 | $78.99 | $77.37 (-2.05%) | $79.00 | $76.73 | 2.93 M | $31.41 B |
| 09/19/2024 | $78.88 | $79.29 (0.52%) | $80.28 | $78.60 | 3.08 M | $32.19 B |
| 09/18/2024 | $75.82 | $76.85 (1.36%) | $77.21 | $73.84 | 3.63 M | $31.20 B |
| 09/17/2024 | $78.33 | $75.73 (-3.32%) | $78.64 | $75.66 | 2.85 M | $30.75 B |
| 09/16/2024 | $79.86 | $77.90 (-2.45%) | $80.45 | $77.84 | 1.67 M | $31.63 B |
| 09/13/2024 | $77.68 | $78.87 (1.53%) | $79.19 | $77.61 | 1.37 M | $32.02 B |
| 09/12/2024 | $79.40 | $77.97 (-1.8%) | $79.76 | $76.94 | 1.90 M | $31.66 B |
| 09/11/2024 | $78.76 | $79.61 (1.08%) | $79.75 | $77.00 | 2.16 M | $32.32 B |
| 09/10/2024 | $79.77 | $79.20 (-0.71%) | $79.85 | $77.58 | 1.90 M | $32.16 B |
| 09/09/2024 | $77.66 | $79.53 (2.41%) | $80.00 | $76.92 | 1.75 M | $32.29 B |
| 09/06/2024 | $77.77 | $77.45 (-0.41%) | $79.17 | $77.11 | 1.88 M | $31.44 B |
| 09/05/2024 | $77.67 | $77.36 (-0.4%) | $77.77 | $76.17 | 1.23 M | $31.41 B |
| 09/04/2024 | $76.01 | $77.20 (1.57%) | $77.33 | $76.01 | 1.76 M | $31.34 B |
| 09/03/2024 | $76.82 | $75.93 (-1.16%) | $77.52 | $75.33 | 3.12 M | $30.83 B |
| 08/30/2024 | $77.68 | $77.30 (-0.49%) | $78.02 | $76.50 | 1.60 M | $31.38 B |
| 08/29/2024 | $76.89 | $77.11 (0.29%) | $78.07 | $76.41 | 1.65 M | $31.31 B |
| 08/28/2024 | $77.25 | $76.53 (-0.93%) | $77.26 | $75.90 | 1.53 M | $31.07 B |
| 08/27/2024 | $77.52 | $77.17 (-0.45%) | $77.75 | $76.49 | 1.20 M | $31.33 B |
| 08/26/2024 | $77.45 | $77.85 (0.52%) | $78.59 | $77.45 | 1.55 M | $31.61 B |
| 08/23/2024 | $75.86 | $76.99 (1.49%) | $78.39 | $75.86 | 1.62 M | $31.26 B |
| 08/22/2024 | $75.94 | $75.55 (-0.51%) | $76.18 | $75.02 | 1.15 M | $30.67 B |
| 08/21/2024 | $75.16 | $75.59 (0.57%) | $75.65 | $74.84 | 1.36 M | $30.69 B |