-
5 DAY PERFORMANCE
+0.91% -
1 MONTH PERFORMANCE
-2.45% -
3 MONTH PERFORMANCE
+2.07% -
6 MONTH PERFORMANCE
-20.22% -
YEAR-TO-DATE PERFORMANCE
-13.71% -
1 YEAR PERFORMANCE
-1.92%
CoStar Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $75.23 | $74.84 (-0.52%) | $75.47 | $74.38 | 1.83 M | $30.39 B |
| 08/19/2024 | $74.04 | $74.91 (1.18%) | $74.92 | $74.01 | 1.47 M | $30.41 B |
| 08/16/2024 | $74.55 | $74.04 (-0.68%) | $74.73 | $73.38 | 1.96 M | $30.06 B |
| 08/15/2024 | $73.98 | $74.55 (0.77%) | $74.77 | $73.46 | 1.60 M | $30.27 B |
| 08/14/2024 | $73.10 | $73.54 (0.6%) | $74.03 | $72.75 | 1.76 M | $29.86 B |
| 08/13/2024 | $72.14 | $73.17 (1.43%) | $73.64 | $71.79 | 2.49 M | $29.71 B |
| 08/12/2024 | $73.82 | $72.03 (-2.42%) | $73.82 | $71.69 | 1.82 M | $29.24 B |
| 08/09/2024 | $73.69 | $73.88 (0.26%) | $74.19 | $72.92 | 1.42 M | $30.00 B |
| 08/08/2024 | $74.05 | $73.95 (-0.14%) | $74.97 | $73.44 | 2.15 M | $30.02 B |
| 08/07/2024 | $73.91 | $73.94 (0.04%) | $76.22 | $73.81 | 2.12 M | $30.02 B |
| 08/06/2024 | $72.38 | $73.56 (1.63%) | $74.87 | $72.32 | 2.83 M | $29.87 B |
| 08/05/2024 | $77.33 | $72.70 (-5.99%) | $77.34 | $72.56 | 3.68 M | $29.52 B |
| 08/02/2024 | $77.05 | $75.27 (-2.31%) | $77.91 | $74.75 | 2.99 M | $30.56 B |
| 08/01/2024 | $78.11 | $77.14 (-1.24%) | $78.35 | $76.11 | 2.01 M | $31.32 B |
| 07/31/2024 | $78.64 | $78.02 (-0.79%) | $80.04 | $77.78 | 2.24 M | $31.68 B |
| 07/30/2024 | $79.16 | $78.48 (-0.86%) | $79.36 | $77.74 | 1.76 M | $31.86 B |
| 07/29/2024 | $79.13 | $78.79 (-0.43%) | $79.90 | $78.03 | 1.63 M | $31.99 B |
| 07/26/2024 | $78.63 | $78.51 (-0.15%) | $79.34 | $77.78 | 2.36 M | $31.88 B |
| 07/25/2024 | $75.87 | $77.84 (2.6%) | $78.91 | $75.00 | 3.76 M | $31.60 B |
| 07/24/2024 | $75.36 | $76.35 (1.31%) | $81.63 | $73.03 | 8.52 M | $31.00 B |
| 07/23/2024 | $76.29 | $74.84 (-1.9%) | $76.77 | $74.57 | 3.55 M | $30.39 B |
| 07/22/2024 | $74.13 | $75.51 (1.86%) | $75.60 | $73.85 | 2.91 M | $30.66 B |
| 07/19/2024 | $75.22 | $74.40 (-1.09%) | $75.58 | $73.65 | 1.86 M | $30.18 B |
| 07/18/2024 | $75.62 | $75.27 (-0.46%) | $76.67 | $74.85 | 1.86 M | $30.53 B |
| 07/17/2024 | $76.53 | $75.92 (-0.8%) | $77.18 | $75.66 | 2.62 M | $30.79 B |
| 07/16/2024 | $76.09 | $76.97 (1.16%) | $76.97 | $75.54 | 1.68 M | $31.22 B |
| 07/15/2024 | $75.42 | $76.01 (0.78%) | $76.75 | $74.86 | 2.38 M | $30.83 B |
| 07/12/2024 | $75.49 | $75.79 (0.4%) | $76.68 | $74.67 | 2.58 M | $30.74 B |
| 07/11/2024 | $73.49 | $75.20 (2.33%) | $75.67 | $72.97 | 3.49 M | $30.50 B |
| 07/10/2024 | $71.99 | $71.84 (-0.21%) | $71.99 | $70.86 | 3.58 M | $29.14 B |
| 07/09/2024 | $72.63 | $71.59 (-1.43%) | $73.00 | $71.56 | 2.84 M | $29.04 B |
| 07/08/2024 | $73.17 | $72.63 (-0.74%) | $73.92 | $72.50 | 1.85 M | $29.46 B |
| 07/05/2024 | $73.83 | $73.15 (-0.92%) | $73.91 | $72.78 | 1.43 M | $29.67 B |
| 07/03/2024 | $74.15 | $73.83 (-0.43%) | $74.44 | $73.51 | 1.05 M | $29.95 B |
| 07/02/2024 | $74.50 | $74.22 (-0.38%) | $74.88 | $73.66 | 1.70 M | $30.10 B |
| 07/01/2024 | $73.93 | $73.88 (-0.07%) | $74.38 | $73.22 | 2.07 M | $29.97 B |