Dark

CSGP
CoStar Group Inc
stock NASDAQ

At Close

Aug 5, 2026 3:59:53 PM EDT

30.22USD+1.359%(+0.41)6,566,708

28.45Bid 31.74Ask 3.29Spread

Pre-market

Aug 5, 2026 9:29:31 AM EDT

30.39USD+1.946%(+0.58)11,852

After-hours

Aug 5, 2026 4:52:30 PM EDT

30.30USD+0.281%(+0.08)200

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	30.6000	30.6900	29.5500	30.2200	+1.358%	6,566,708	0.000%
2026-08-04	29.4200	30.0700	29.3500	29.8150	-0.716%	5,794,402	+1.358%
2026-08-03	29.4700	30.1800	29.2602	30.0300	+4.416%	6,022,065	+0.633%
2026-07-31	29.0200	29.3800	28.3750	28.7600	-2.376%	8,230,527	+5.076%
2026-07-30	28.2650	29.5700	28.1300	29.4600	-1.240%	12,134,879	+2.580%
2026-07-29	26.0300	30.4500	25.8940	29.8300	-1.649%	17,582,014	+1.307%
2026-07-28	29.9000	31.4000	29.7500	30.3300	+3.977%	9,819,863	-0.363%
2026-07-27	28.0500	29.9200	28.0400	29.1700	+5.459%	9,804,611	+3.600%
2026-07-24	27.2800	28.0850	27.0900	27.6600	+1.916%	6,847,037	+9.255%
2026-07-23	27.8900	28.0300	26.7700	27.1400	-1.986%	7,157,566	+11.349%
2026-07-22	28.7600	28.9150	27.4800	27.6900	-2.842%	5,635,788	+9.137%
2026-07-21	28.6300	29.3900	28.3400	28.5000	-3.976%	5,576,458	+6.035%
2026-07-20	29.4950	29.8990	28.8500	29.6800	-0.336%	6,352,309	+1.819%
2026-07-17	30.6400	31.0050	29.5900	29.7800	-1.943%	5,898,564	+1.478%
2026-07-16	29.0700	30.5150	28.9600	30.3700	+6.599%	8,941,693	-0.494%
2026-07-15	28.0350	29.2500	27.9600	28.4900	+2.926%	7,340,746	+6.072%
2026-07-14	27.0000	28.0000	26.6800	27.6800	-3.789%	13,899,057	+9.176%
2026-07-13	28.8800	29.3800	28.2200	28.7700	+1.338%	6,451,073	+5.040%
2026-07-10	29.6700	30.0500	28.0900	28.3900	-2.741%	5,916,304	+6.446%
2026-07-09	28.8600	29.3500	28.4400	29.1900	-0.511%	4,955,586	+3.529%
2026-07-08	29.6600	29.8200	29.0200	29.3400	-1.774%	5,101,490	+2.999%
2026-07-07	29.6700	30.1400	29.1900	29.8700	+4.077%	6,002,393	+1.172%
2026-07-06	29.6800	29.8300	28.5400	28.7000	-4.333%	6,720,797	+5.296%
2026-07-02	29.5550	30.4200	29.2200	30.0000	+2.180%	4,735,818	+0.733%
2026-07-01	29.0800	30.0200	28.7700	29.3600	+3.672%	6,235,118	+2.929%
2026-06-30	29.0300	29.2600	28.1800	28.3200	-3.411%	6,930,114	+6.709%
2026-06-29	30.6100	30.7050	29.2000	29.3200	-3.074%	5,599,634	+3.070%
2026-06-26	28.9000	30.5200	28.8400	30.2500	+5.622%	8,813,805	-0.099%
2026-06-25	29.3100	29.6800	28.5400	28.6400	-3.925%	6,449,973	+5.517%
2026-06-24	29.8900	30.8900	29.7600	29.8100	-1.487%	6,675,166	+1.375%
2026-06-23	29.7300	30.6000	29.7300	30.2600	+3.559%	8,313,804	-0.132%
2026-06-22	30.0500	31.0400	29.0800	29.2200	-2.988%	7,025,719	+3.422%
2026-06-18	30.4600	30.7300	29.5300	30.1200	-1.116%	16,140,783	+0.332%
2026-06-17	31.8000	32.5550	30.3750	30.4600	-4.723%	9,729,244	-0.788%
2026-06-16	32.0100	32.7200	31.6400	31.9700	-0.218%	5,749,256	-5.474%
2026-06-15	32.6800	34.0800	31.9100	32.0400	-2.436%	6,018,637	-5.680%
2026-06-12	32.5700	33.1900	31.6300	32.8400	+0.582%	4,914,879	-7.978%
2026-06-11	33.5300	34.0600	32.3250	32.6500	-4.616%	7,751,596	-7.443%
2026-06-10	33.5800	34.7700	33.1600	34.2300	+0.884%	6,276,094	-11.715%
2026-06-09	33.0500	34.2000	32.8500	33.9300	+1.617%	6,634,972	-10.934%
2026-06-08	33.3100	34.0400	32.6800	33.3900	-1.475%	7,712,673	-9.494%
2026-06-05	33.9300	34.2700	33.0600	33.8900	+0.683%	6,998,719	-10.829%
2026-06-04	34.6550	34.8200	33.1300	33.6600	+0.778%	7,347,869	-10.220%
2026-06-03	33.5100	33.5200	32.0450	33.4000	-0.772%	9,461,252	-9.521%
2026-06-02	33.0800	33.7600	31.7000	33.6600	-0.591%	9,188,532	-10.220%
2026-06-01	32.6200	33.8800	32.0100	33.8600	+5.155%	8,038,388	-10.750%
2026-05-29	32.6500	32.9400	31.8600	32.2000	-0.310%	7,789,020	-6.149%
2026-05-28	32.2400	32.9000	32.0000	32.3000	-0.062%	6,749,443	-6.440%
2026-05-27	32.5850	33.4800	32.2100	32.3200	-0.615%	5,017,980	-6.498%
2026-05-26	33.6100	33.7100	32.5000	32.5200	-4.212%	5,969,405	-7.073%
2026-05-22	33.8700	34.6400	33.6100	33.9500	+0.059%	4,615,830	-10.987%
2026-05-21	33.6500	34.4300	33.0300	33.9300	-0.235%	5,410,982	-10.934%
2026-05-20	33.4100	34.2600	32.1850	34.0100	+0.621%	5,009,274	-11.144%
2026-05-19	33.8000	34.8550	33.2800	33.8000	+1.807%	6,596,612	-10.592%
2026-05-18	32.7250	34.3400	32.4200	33.2000	+1.591%	10,165,261	-8.976%
2026-05-15	31.9200	33.0200	31.9200	32.6800	+2.606%	37,834,033	-7.528%
2026-05-14	31.9700	32.5750	31.3550	31.8500	-0.375%	7,866,868	-5.118%
2026-05-13	32.4100	32.8800	31.7800	31.9700	-3.268%	8,482,367	-5.474%
2026-05-12	33.2100	33.5400	32.2100	33.0500	+0.395%	8,261,064	-8.563%
2026-05-11	32.4500	33.1900	32.0900	32.9200	+0.458%	8,214,739	-8.202%
2026-05-08	34.6200	34.6400	32.7100	32.7700	-6.318%	7,105,833	-7.782%
2026-05-07	34.0800	35.5850	33.9400	34.9800	+2.671%	7,712,372	-13.608%
2026-05-06	34.9500	35.2550	34.0300	34.0700	-2.378%	5,465,990	-11.300%
2026-05-05	35.2300	35.3704	33.8200	34.9000	-1.357%	5,587,222	-13.410%
2026-05-04	35.7700	35.8600	34.6900	35.3800	+1.901%	6,712,539	-14.585%
2026-05-01	35.2780	36.0875	34.3500	34.7200	+0.318%	6,367,854	-12.961%
2026-04-30	33.7550	34.7500	33.3300	34.6100	+1.377%	7,908,177	-12.684%
2026-04-29	35.6500	36.5300	33.3150	34.1400	-5.061%	15,388,136	-11.482%
2026-04-28	36.8500	37.3900	35.8800	35.9600	-0.773%	7,354,502	-15.962%
2026-04-27	36.2000	36.9810	36.0800	36.2400	-0.549%	5,668,614	-16.611%
2026-04-24	37.3000	37.4900	36.0400	36.4400	-2.515%	4,343,100	-17.069%
2026-04-23	38.4800	38.7000	36.5600	37.3800	-3.585%	6,626,643	-19.155%
2026-04-22	39.1300	39.6200	37.7650	38.7700	-0.360%	4,509,745	-22.053%
2026-04-21	40.1600	41.0300	38.7700	38.9100	-2.871%	4,003,507	-22.334%
2026-04-20	39.7000	40.3225	39.3550	40.0600	+0.856%	3,782,618	-24.563%
2026-04-17	40.5800	40.9400	39.5200	39.7200	-0.799%	3,994,095	-23.917%
2026-04-16	39.7700	40.4100	39.5700	40.0400	+1.857%	6,694,114	-24.525%
2026-04-15	38.0500	39.5200	37.6400	39.3100	+4.548%	6,507,526	-23.124%
2026-04-14	36.8100	38.3450	36.8100	37.6000	+1.457%	7,372,276	-19.628%
2026-04-13	36.1350	37.2600	34.7500	37.0600	+1.590%	11,553,969	-18.457%
2026-04-10	37.3000	37.5000	35.7700	36.4800	-2.251%	5,175,738	-17.160%
2026-04-09	38.2800	38.4400	36.9100	37.3200	-3.864%	5,766,862	-19.025%
2026-04-08	40.7300	41.1300	38.4750	38.8200	-1.672%	6,050,959	-22.154%
2026-04-07	41.1100	41.2500	39.4400	39.4800	-4.117%	4,277,358	-23.455%
2026-04-06	39.9200	41.2900	39.6400	41.1750	+3.066%	5,477,096	-26.606%
2026-04-02	39.6500	40.8400	38.7000	39.9500	+0.807%	5,798,078	-24.355%
2026-04-01	40.3400	40.3400	38.6900	39.6300	-1.760%	5,478,429	-23.745%
2026-03-31	41.5000	41.6300	39.5650	40.3400	-1.321%	5,482,177	-25.087%
2026-03-30	40.1600	41.0700	40.0400	40.8800	+2.791%	6,667,864	-26.076%
2026-03-27	41.0700	41.4300	39.1800	39.7700	-3.705%	6,295,308	-24.013%
2026-03-26	40.9500	42.7100	40.9500	41.3000	-0.266%	4,984,293	-26.828%
2026-03-25	41.8400	42.1150	40.3300	41.4100	-0.121%	5,753,119	-27.022%
2026-03-24	42.3200	42.5200	40.7800	41.4600	-3.379%	4,557,035	-27.110%
2026-03-23	43.6700	43.7500	41.7900	42.9100	+0.023%	7,209,378	-29.574%
2026-03-20	42.2400	43.2700	41.9600	42.9000	+0.187%	15,182,357	-29.557%
2026-03-19	42.7300	43.5700	41.8375	42.8200	-0.673%	6,127,140	-29.426%
2026-03-18	43.5300	44.1300	42.6500	43.1100	-2.576%	8,457,747	-29.900%
2026-03-17	44.0700	45.2100	43.6200	44.2500	+1.444%	4,298,634	-31.706%
2026-03-16	43.9500	44.1000	43.4450	43.6200	-0.023%	5,905,000	-30.720%
2026-03-13	43.7100	44.2700	42.9400	43.6300	+0.623%	5,270,621	-30.736%
2026-03-12	45.0100	46.3350	43.2850	43.3600	-4.367%	6,289,529	-30.304%
2026-03-11	46.4600	47.1500	44.8300	45.3400	-2.137%	5,274,605	-33.348%
2026-03-10	47.7300	48.3150	45.5000	46.3300	-4.316%	4,530,917	-34.772%
2026-03-09	48.2000	48.9300	47.6203	48.4200	+0.083%	5,632,907	-37.588%
2026-03-06	48.3600	48.7400	47.6400	48.3800	-1.084%	3,959,580	-37.536%
2026-03-05	47.4800	49.0300	47.2700	48.9100	+2.752%	5,873,209	-38.213%
2026-03-04	46.8100	48.2500	46.8100	47.6000	+1.753%	4,337,597	-36.513%
2026-03-03	45.8800	47.3700	44.7800	46.7800	+3.564%	5,592,342	-35.400%
2026-03-02	43.6000	45.3800	43.1600	45.1700	+1.210%	6,291,721	-33.097%
2026-02-27	43.9900	45.4100	43.7350	44.6300	-0.822%	8,059,074	-32.288%
2026-02-26	45.5400	46.1200	44.7900	45.0000	+0.491%	7,623,682	-32.844%
2026-02-25	46.5900	47.1000	43.1700	44.7800	-8.891%	11,638,022	-32.515%
2026-02-24	47.5550	49.7500	47.3300	49.1500	+2.674%	5,596,407	-38.515%
2026-02-23	49.3900	50.0700	47.8100	47.8700	-4.010%	7,213,519	-36.871%
2026-02-20	50.0500	52.0800	49.4300	49.8700	+1.630%	7,901,807	-39.402%
2026-02-19	48.5300	49.4750	48.0500	49.0700	+0.266%	5,216,096	-38.415%
2026-02-18	46.3700	49.0700	46.3700	48.9400	+6.996%	7,988,257	-38.251%
2026-02-17	44.9700	45.8200	43.8000	45.7400	+1.667%	8,854,509	-33.931%
2026-02-13	45.3400	45.9000	44.5500	44.9900	-0.089%	5,526,203	-32.830%
2026-02-12	47.7200	48.0400	43.9200	45.0300	-5.933%	10,329,511	-32.889%
2026-02-11	50.3100	50.3100	46.7800	47.8700	-5.860%	6,226,941	-36.871%
2026-02-10	50.2000	52.3500	50.2000	50.8500	-0.216%	5,956,185	-40.570%
2026-02-09	49.6400	51.3600	48.5550	50.9600	+1.352%	8,591,048	-40.699%
2026-02-06	51.1300	51.6850	48.7600	50.2800	-1.392%	6,756,584	-39.897%
2026-02-05	52.7800	53.3200	50.7200	50.9900	-2.579%	7,443,061	-40.733%
2026-02-04	52.1400	53.3750	50.5900	52.3400	+1.179%	11,033,465	-42.262%
2026-02-03	60.1300	60.3900	51.5700	51.7300	-15.446%	12,881,935	-41.581%
2026-02-02	61.4600	62.6700	61.0400	61.1800	-0.520%	6,010,910	-50.605%
2026-01-30	61.5100	62.3800	60.7700	61.5000	-0.694%	4,662,795	-50.862%
2026-01-29	65.3100	65.4600	61.6100	61.9300	-5.015%	4,517,027	-51.203%
2026-01-28	66.9750	67.6800	65.1500	65.2000	-1.540%	4,374,831	-53.650%
2026-01-27	69.2750	70.5700	65.6850	66.2200	+0.623%	17,993,362	-54.364%
2026-01-26	65.9500	67.0600	65.7500	65.8100	+0.320%	4,026,593	-54.080%
2026-01-23	65.7200	66.6800	65.2600	65.6000	-0.996%	4,985,944	-53.933%
2026-01-22	64.8700	67.7900	64.6900	66.2600	+2.300%	7,257,090	-54.392%
2026-01-21	63.9800	64.9600	62.8050	64.7700	+1.489%	6,367,318	-53.343%
2026-01-20	64.0900	64.8050	63.1700	63.8200	-2.326%	5,721,333	-52.648%
2026-01-16	63.4100	65.9258	63.1400	65.3400	+3.092%	7,622,875	-53.750%
2026-01-15	63.9700	64.5800	62.0800	63.3800	-0.767%	5,471,881	-52.319%
2026-01-14	61.4200	63.9300	61.1400	63.8700	+3.316%	8,203,153	-52.685%
2026-01-13	58.9100	62.5200	58.1350	61.8200	+4.250%	12,694,679	-51.116%
2026-01-12	58.4900	59.4400	57.0100	59.3000	+1.385%	8,883,485	-49.039%
2026-01-09	61.3600	61.8300	58.4100	58.4900	-4.677%	7,586,595	-48.333%
2026-01-08	60.6100	62.8900	60.1900	61.3600	-0.487%	8,338,141	-50.750%
2026-01-07	68.2600	68.9800	61.5700	61.6600	-8.244%	13,759,011	-50.989%
2026-01-06	66.0200	67.6400	65.2300	67.2000	+1.174%	3,143,273	-55.030%
2026-01-05	65.6000	67.3800	65.2200	66.4200	+1.111%	4,369,181	-54.502%
2026-01-02	67.1100	67.2200	65.2250	65.6900	-2.305%	4,368,072	-53.996%
2025-12-31	67.8600	67.8600	67.0000	67.2400	-0.914%	2,069,592	-55.057%
2025-12-30	67.2400	67.9600	66.9750	67.8600	+0.385%	2,678,411	-55.467%
2025-12-29	67.0900	67.9000	66.6500	67.6000	+0.880%	3,300,912	-55.296%
2025-12-26	66.7200	67.1750	66.4800	67.0100	+0.179%	2,295,058	-54.902%
2025-12-24	66.3400	67.2650	66.3000	66.8900	+0.375%	992,758	-54.821%
2025-12-23	66.6000	66.8800	65.7900	66.6400	+0.060%	2,723,477	-54.652%
2025-12-22	65.1200	66.6900	64.9650	66.6000	+2.100%	4,613,830	-54.625%
2025-12-19	64.4100	65.8400	63.9900	65.2300	+0.539%	9,576,214	-53.672%
2025-12-18	65.0100	65.5000	64.6500	64.8800	+0.077%	5,129,500	-53.422%
2025-12-17	63.6200	65.0850	63.5950	64.8300	+1.902%	5,365,647	-53.386%
2025-12-16	64.0000	64.8900	63.3600	63.6200	-0.204%	4,762,047	-52.499%
2025-12-15	68.2500	68.2500	62.0000	63.7500	-6.566%	8,312,661	-52.596%
2025-12-12	67.9200	68.5100	67.7350	68.2300	+1.126%	3,147,285	-55.709%
2025-12-11	67.7600	68.4983	67.1600	67.4700	-0.589%	3,408,400	-55.210%
2025-12-10	67.8000	68.5800	67.2850	67.8700	-0.088%	2,744,006	-55.474%
2025-12-09	66.5200	68.4900	66.3400	67.9300	+2.412%	2,774,458	-55.513%
2025-12-08	67.9200	67.9500	66.0750	66.3300	-2.470%	3,429,321	-54.440%
2025-12-05	67.8100	68.7700	67.4675	68.0100	-0.264%	2,950,746	-55.565%
2025-12-04	69.0000	69.0600	68.0800	68.1900	-1.203%	2,329,218	-55.683%
2025-12-03	68.2200	69.1200	68.0300	69.0200	+1.202%	2,449,698	-56.216%
2025-12-02	68.3300	68.6400	67.4900	68.2000	+0.265%	3,120,829	-55.689%
2025-12-01	67.9700	69.3000	67.8500	68.0200	-1.134%	3,026,523	-55.572%
2025-11-28	68.4450	68.9000	67.7400	68.8000	+1.445%	1,806,665	-56.076%
2025-11-26	68.7500	69.1200	67.7800	67.8200	-1.994%	3,287,376	-55.441%
2025-11-25	67.9800	69.3550	67.1550	69.2000	+2.443%	3,746,797	-56.329%
2025-11-24	67.4200	68.2700	66.9450	67.5500	+0.446%	10,979,939	-55.263%
2025-11-21	65.9800	67.5900	65.9000	67.2500	+2.640%	5,769,901	-55.063%
2025-11-20	66.7300	66.8100	64.7200	65.5200	-0.757%	5,403,137	-53.877%
2025-11-19	66.4250	66.5150	65.4500	66.0200	-1.182%	3,903,231	-54.226%
2025-11-18	67.0000	67.4150	66.2250	66.8100	-0.284%	3,961,848	-54.767%
2025-11-17	68.0500	69.0199	66.6300	67.0000	-1.543%	3,346,156	-54.896%
2025-11-14	68.3400	69.0600	67.8600	68.0500	-0.700%	3,648,659	-55.591%
2025-11-13	68.5000	69.1300	68.2550	68.5300	-0.710%	4,617,055	-55.903%
2025-11-12	68.2700	69.2900	67.4200	69.0200	+0.892%	4,608,810	-56.216%
2025-11-11	67.5100	68.6750	66.9700	68.4100	+1.755%	3,683,766	-55.825%
2025-11-10	67.5200	67.5500	66.2700	67.2300	-0.430%	3,887,935	-55.050%
2025-11-07	67.3800	68.3400	66.5900	67.5200	+0.238%	4,196,327	-55.243%
2025-11-06	70.0500	70.5600	67.1400	67.3600	-4.373%	4,764,016	-55.137%
2025-11-05	69.4600	70.6250	69.2100	70.4400	+0.931%	3,897,903	-57.098%
2025-11-04	69.6500	70.0900	68.5650	69.7900	+0.591%	4,498,511	-56.699%
2025-11-03	67.8500	70.2400	67.7900	69.3800	+0.828%	7,955,795	-56.443%
2025-10-31	68.7600	69.1400	66.4100	68.8100	-1.192%	7,020,490	-56.082%
2025-10-30	70.6600	70.7550	68.4000	69.6400	-1.234%	5,184,631	-56.605%
2025-10-29	72.3350	72.5000	63.8200	70.5100	-9.868%	15,475,608	-57.141%
2025-10-28	77.8800	78.9500	77.3950	78.2300	+0.141%	3,543,923	-61.370%
2025-10-27	77.8900	79.0800	77.4000	78.1200	+0.295%	2,804,469	-61.316%
2025-10-24	78.1400	78.7200	77.5750	77.8900	+0.296%	2,142,508	-61.202%
2025-10-23	77.1400	77.8400	76.4300	77.6600	+0.609%	1,823,387	-61.087%
2025-10-22	77.0000	78.1300	76.4550	77.1900	+0.442%	2,287,172	-60.850%
2025-10-21	74.6400	76.9800	74.1300	76.8500	+2.521%	2,897,341	-60.677%
2025-10-20	74.0200	75.0300	73.9200	74.9600	+1.311%	1,984,585	-59.685%
2025-10-17	74.1800	74.8850	73.5800	73.9900	-0.484%	2,915,982	-59.157%
2025-10-16	75.6300	76.3200	73.9700	74.3500	-1.117%	2,427,614	-59.354%
2025-10-15	75.6500	75.9700	74.2600	75.1900	-0.713%	2,913,443	-59.808%
2025-10-14	74.5600	76.0900	74.5000	75.7300	+0.732%	3,307,603	-60.095%
2025-10-13	76.4200	76.4200	75.1150	75.1800	-0.529%	3,160,190	-59.803%
2025-10-10	77.4300	77.8150	75.3900	75.5800	-2.509%	3,028,482	-60.016%
2025-10-09	79.0050	79.2100	77.4001	77.5250	-1.867%	2,609,738	-61.019%
2025-10-08	80.4500	80.5500	78.6000	79.0000	-1.985%	4,221,279	-61.747%
2025-10-07	81.2200	81.4500	79.8000	80.6000	-0.678%	2,364,929	-62.506%
2025-10-06	85.1100	85.2400	80.5800	81.1500	-4.304%	4,225,129	-62.760%
2025-10-03	84.2000	85.0800	84.1100	84.8000	+1.073%	2,671,918	-64.363%
2025-10-02	83.2000	84.5200	82.5790	83.9000	+0.503%	2,863,325	-63.981%
2025-10-01	84.2150	84.7600	82.8950	83.4800	-1.055%	2,856,338	-63.800%
2025-09-30	84.2200	84.8600	83.1500	84.3700	+0.166%	3,583,420	-64.182%
2025-09-29	84.7300	84.7300	83.6600	84.2300	+0.286%	2,394,433	-64.122%
2025-09-26	83.0900	84.4100	82.7945	83.9900	+1.083%	3,091,205	-64.020%
2025-09-25	84.0500	84.4200	82.9100	83.0900	-1.142%	3,275,545	-63.630%
2025-09-24	85.5600	85.5996	83.8600	84.0500	-1.477%	2,703,819	-64.045%
2025-09-23	86.3200	86.5700	85.0600	85.3100	-1.159%	3,309,883	-64.576%
2025-09-22	86.7000	86.9900	85.2700	86.3100	-0.907%	2,828,004	-64.987%
2025-09-19	89.4000	89.8000	86.9200	87.1000	-2.420%	5,822,569	-65.304%
2025-09-18	87.9100	89.5600	87.5050	89.2600	+1.582%	2,177,142	-66.144%
2025-09-17	88.7200	90.7200	87.7800	87.8700	-0.295%	3,011,615	-65.608%
2025-09-16	88.6300	88.8350	87.2150	88.1300	-0.944%	2,116,033	-65.710%
2025-09-15	87.1400	89.4600	87.1300	88.9700	+2.500%	2,954,115	-66.033%
2025-09-12	86.6800	87.3900	86.4300	86.8000	-0.299%	1,261,443	-65.184%
2025-09-11	86.4800	87.5200	86.1900	87.0600	+0.881%	2,322,428	-65.288%
2025-09-10	88.2600	88.3300	85.1300	86.3000	-2.088%	3,254,024	-64.983%
2025-09-09	87.8800	88.7400	87.1200	88.1400	+0.091%	2,625,984	-65.714%
2025-09-08	89.1600	91.0050	87.8400	88.0600	-1.565%	2,826,633	-65.682%
2025-09-05	89.7700	91.8900	89.1500	89.4600	+0.404%	1,666,570	-66.220%
2025-09-04	88.1600	89.1600	87.5500	89.1000	+1.411%	1,652,884	-66.083%
2025-09-03	88.1000	88.8200	87.3500	87.8600	-0.295%	2,066,188	-65.604%
2025-09-02	88.8700	88.9800	87.4800	88.1200	-1.531%	2,081,151	-65.706%
2025-08-29	90.1400	90.5395	89.1100	89.4900	-0.930%	1,974,761	-66.231%
2025-08-28	89.5200	90.6000	88.7100	90.3300	+0.984%	1,988,975	-66.545%
2025-08-27	89.1200	89.6600	88.1400	89.4500	+0.090%	1,877,535	-66.216%
2025-08-26	90.3700	90.5850	88.8300	89.3700	-1.260%	2,247,228	-66.186%
2025-08-25	90.8600	91.4800	90.2900	90.5100	-0.778%	1,687,481	-66.611%
2025-08-22	88.5200	91.5000	88.5200	91.2200	+3.237%	2,876,277	-66.871%
2025-08-21	87.6800	88.6600	87.4900	88.3600	+0.125%	2,065,804	-65.799%
2025-08-20	89.0000	89.5600	88.2100	88.2500	-0.787%	2,881,769	-65.756%
2025-08-19	88.2300	89.3950	87.6450	88.9500	+0.896%	2,452,159	-66.026%
2025-08-18	89.2650	89.5000	88.1000	88.1600	-1.673%	2,725,642	-65.721%
2025-08-15	87.9700	89.7200	87.7250	89.6600	+1.921%	2,534,755	-66.295%
2025-08-14	87.3400	89.3200	87.1700	87.9700	+0.468%	2,943,620	-65.647%
2025-08-13	89.1500	89.2992	84.5700	87.5600	-1.017%	5,494,975	-65.487%
2025-08-12	92.8200	92.9850	87.7800	88.4600	-4.368%	5,088,579	-65.838%
2025-08-11	94.2300	94.9500	92.3300	92.5000	-2.116%	2,477,861	-67.330%
2025-08-08	95.5300	96.2700	94.3300	94.5000	-0.881%	2,429,530	-68.021%
2025-08-07	96.8300	97.1244	95.2500	95.3400	-0.987%	2,185,701	-68.303%
2025-08-06	97.1900	97.4000	96.0800	96.2900	-0.280%	2,818,862	-68.616%
2025-08-05	96.8900	97.4300	96.0300	96.5600	-0.279%	2,878,202	-68.703%
2025-08-04	95.5300	96.8750	94.9600	96.8300	+2.357%	2,247,743	-68.791%
2025-08-01	94.7000	95.3450	93.7000	94.6000	-0.620%	2,841,265	-68.055%
2025-07-31	96.1000	96.7300	94.7700	95.1900	-1.101%	3,099,593	-68.253%
2025-07-30	95.5100	97.1500	95.1400	96.2500	+0.690%	3,576,286	-68.603%
2025-07-29	93.6900	95.6550	93.4900	95.5900	+2.389%	3,968,882	-68.386%
2025-07-28	92.8500	93.6700	92.4200	93.3600	+0.419%	2,619,096	-67.631%
2025-07-25	93.3800	93.6500	92.3300	92.9700	+0.011%	2,529,650	-67.495%
2025-07-24	90.8400	93.7500	90.4700	92.9600	+2.154%	4,461,607	-67.491%
2025-07-23	88.2400	91.1300	88.2400	91.0000	+6.858%	6,652,481	-66.791%
2025-07-22	85.0200	86.5900	84.2600	85.1600	+0.176%	4,521,120	-64.514%
2025-07-21	85.2400	85.5300	84.8000	85.0100	+0.366%	2,874,198	-64.451%
2025-07-18	85.3200	85.4200	84.4200	84.7000	-0.294%	2,046,798	-64.321%
2025-07-17	85.2500	85.8800	84.7600	84.9500	-0.223%	2,483,728	-64.426%
2025-07-16	84.5300	85.1700	83.3700	85.1400	+1.249%	2,004,198	-64.506%
2025-07-15	85.8650	86.4500	84.0400	84.0900	-1.810%	1,861,925	-64.062%
2025-07-14	85.2600	86.1700	84.8000	85.6400	+0.246%	2,006,062	-64.713%
2025-07-11	85.3000	85.8050	84.7600	85.4300	-0.721%	2,361,772	-64.626%
2025-07-10	84.0250	86.1400	83.5560	86.0500	+1.834%	2,521,702	-64.881%
2025-07-09	82.8300	84.5500	82.6850	84.5000	+2.016%	2,025,908	-64.237%
2025-07-08	81.6000	83.2800	81.5100	82.8300	+1.507%	2,825,948	-63.516%
2025-07-07	81.7300	81.9200	80.5100	81.6000	-0.633%	2,291,416	-62.966%
2025-07-03	81.7300	82.7200	81.1850	82.1200	+0.860%	1,046,584	-63.200%
2025-07-02	81.5700	81.7800	80.6200	81.4200	-0.598%	2,826,878	-62.884%
2025-07-01	80.4000	82.4700	79.9400	81.9100	+1.878%	3,548,706	-63.106%
2025-06-30	80.6800	81.1400	79.9403	80.4000	-0.446%	2,698,387	-62.413%
2025-06-27	81.5000	82.0000	80.3700	80.7600	-0.908%	3,554,409	-62.580%
2025-06-26	81.6000	81.8400	80.5100	81.5000	+0.295%	2,536,580	-62.920%
2025-06-25	81.0800	81.3750	80.6650	81.2600	+0.321%	3,012,864	-62.811%
2025-06-24	80.6300	81.6000	80.0700	81.0000	+1.199%	2,415,030	-62.691%
2025-06-23	79.6600	80.1800	79.0600	80.0400	+0.490%	2,688,643	-62.244%
2025-06-20	80.2400	80.9760	79.4800	79.6500	+0.101%	4,689,585	-62.059%
2025-06-18	80.0200	80.4650	79.0200	79.5700	-0.401%	2,977,609	-62.021%
2025-06-17	81.7400	81.9700	79.7300	79.8900	-2.502%	3,725,351	-62.173%
2025-06-16	81.7700	82.8900	81.4900	81.9400	+0.961%	2,502,170	-63.119%
2025-06-13	81.3500	82.0000	80.5300	81.1600	-1.469%	2,666,740	-62.765%
2025-06-12	81.9000	83.4800	81.7100	82.3700	+0.709%	2,928,664	-63.312%
2025-06-11	81.0000	82.3000	80.7400	81.7900	+0.888%	3,457,127	-63.052%
2025-06-10	79.1000	81.1200	79.0400	81.0700	+2.724%	2,611,726	-62.724%
2025-06-09	78.7900	79.5600	77.9200	78.9200	+0.509%	1,940,344	-61.708%
2025-06-06	78.7400	79.3400	78.2700	78.5200	+0.409%	2,102,086	-61.513%
2025-06-05	77.2100	79.9850	77.0700	78.2000	+1.479%	3,391,747	-61.355%
2025-06-04	75.8000	77.1500	75.3100	77.0600	+1.810%	3,168,388	-60.784%
2025-06-03	72.8400	75.7500	72.8400	75.6900	+3.303%	3,021,982	-60.074%
2025-06-02	72.8400	73.4100	71.3500	73.2700	-0.394%	2,694,751	-58.755%
2025-05-30	73.9950	74.0050	71.9400	73.5600	-0.689%	6,147,177	-58.918%
2025-05-29	74.4900	74.8250	73.4600	74.0700	-0.229%	2,135,685	-59.201%
2025-05-28	74.6600	75.0000	74.1500	74.2400	-0.496%	1,870,680	-59.294%
2025-05-27	75.1100	75.2450	74.2400	74.6100	+0.838%	2,720,477	-59.496%
2025-05-23	73.3900	74.0800	73.2500	73.9900	-0.202%	1,900,361	-59.157%
2025-05-22	73.9500	74.7000	73.2900	74.1400	+0.243%	2,980,808	-59.239%
2025-05-21	75.7600	76.3700	73.9600	73.9600	-3.156%	3,073,446	-59.140%
2025-05-20	76.2200	77.1200	76.0600	76.3700	-0.702%	3,421,244	-60.429%
2025-05-19	75.9600	77.2000	75.7700	76.9100	-0.104%	2,939,054	-60.707%
2025-05-16	76.6200	77.2500	75.8500	76.9900	+1.236%	2,618,993	-60.748%
2025-05-15	75.8800	76.2800	75.1200	76.0500	+0.476%	2,670,135	-60.263%
2025-05-14	75.1700	76.3300	74.8800	75.6900	+0.678%	2,698,812	-60.074%
2025-05-13	75.3700	76.0900	74.9000	75.1800	-0.265%	2,819,562	-59.803%
2025-05-12	76.7150	76.7750	73.9700	75.3800	+1.086%	3,687,134	-59.910%
2025-05-09	75.9300	76.0700	74.1650	74.5700	-1.688%	2,300,033	-59.474%
2025-05-08	75.7200	76.8900	75.2200	75.8500	+0.677%	2,326,054	-60.158%
2025-05-07	74.6000	75.6700	74.0200	75.3400	+1.005%	3,083,931	-59.889%
2025-05-06	76.4100	76.6600	74.5200	74.5900	-3.256%	2,672,807	-59.485%
2025-05-05	77.3100	78.5300	76.9500	77.1000	-1.103%	2,345,720	-60.804%
2025-05-02	77.8100	78.5600	77.3000	77.9600	+1.802%	3,252,969	-61.237%
2025-05-01	74.7350	77.2800	73.9441	76.5800	+3.249%	5,046,009	-60.538%
2025-04-30	81.3400	81.5000	73.9900	74.1700	-10.314%	12,497,425	-59.256%
2025-04-29	81.1600	83.0000	80.4000	82.7000	+1.174%	5,675,438	-63.458%
2025-04-28	82.9200	83.4750	81.1000	81.7400	-1.304%	3,945,225	-63.029%
2025-04-25	82.7600	83.4900	81.8800	82.8200	-0.481%	2,295,386	-63.511%
2025-04-24	81.8300	83.6000	81.3500	83.2200	+1.699%	2,308,399	-63.687%
2025-04-23	82.0100	83.6800	81.6400	81.8300	+1.187%	3,089,561	-63.070%
2025-04-22	78.2100	81.2000	78.2100	80.8700	+3.933%	3,339,123	-62.631%
2025-04-21	78.6100	79.2000	76.9200	77.8100	-2.371%	3,355,108	-61.162%
2025-04-17	79.7500	80.2600	79.0100	79.7000	+0.861%	2,033,950	-62.083%
2025-04-16	79.8400	80.4900	78.0900	79.0200	-1.851%	2,715,666	-61.757%
2025-04-15	79.6700	81.0700	79.6700	80.5100	+1.232%	2,596,039	-62.464%
2025-04-14	77.7000	79.8900	76.9000	79.5300	+2.765%	2,314,365	-62.002%
2025-04-11	75.2700	77.7400	74.4300	77.3900	+2.612%	2,224,802	-60.951%
2025-04-10	77.3000	77.3000	72.9000	75.4200	-4.168%	3,889,654	-59.931%
2025-04-09	72.2400	79.2000	71.2100	78.7000	+7.470%	5,874,819	-61.601%
2025-04-08	74.5300	77.1600	72.2700	73.2300	-3.327%	5,310,607	-58.733%
2025-04-07	76.5000	77.9500	72.2100	75.7500	+4.310%	7,732,091	-60.106%
2025-04-04	75.9250	75.9950	72.5500	72.6200	-4.885%	3,882,093	-58.386%
2025-04-03	79.8000	79.8000	76.1100	76.3500	-4.467%	3,958,220	-60.419%
2025-04-02	78.1100	80.3000	78.0000	79.9200	+0.935%	2,448,494	-62.187%
2025-04-01	78.7900	80.2600	78.3350	79.1800	-0.063%	2,411,297	-61.834%
2025-03-31	79.1000	79.7600	78.2600	79.2300	-0.101%	2,976,928	-61.858%
2025-03-28	80.1300	80.2000	78.5710	79.3100	-1.023%	2,545,039	-61.896%
2025-03-27	80.3900	80.8600	79.4700	80.1300	-0.299%	2,453,086	-62.286%
2025-03-26	80.4400	81.1600	79.9750	80.3700	+0.174%	1,868,345	-62.399%
2025-03-25	79.8200	80.6900	79.5650	80.2300	+0.112%	1,571,862	-62.333%
2025-03-24	79.3900	80.6800	79.0400	80.1400	+2.141%	2,176,161	-62.291%
2025-03-21	78.5200	78.7150	77.3500	78.4600	-0.709%	4,179,722	-61.484%
2025-03-20	78.6900	79.8450	78.3400	79.0200	-0.479%	2,119,179	-61.757%
2025-03-19	78.2300	80.0100	77.9600	79.4000	+1.327%	2,655,485	-61.940%
2025-03-18	79.3900	80.4750	78.3000	78.3600	-2.233%	2,618,219	-61.434%
2025-03-17	78.6700	80.7700	78.6500	80.1500	+1.804%	3,798,051	-62.296%
2025-03-14	76.4300	78.9200	75.7800	78.7300	+4.361%	2,841,609	-61.616%
2025-03-13	76.6200	77.5700	75.2100	75.4400	-1.848%	3,083,166	-59.942%
2025-03-12	76.9200	77.2200	75.6950	76.8600	-0.013%	3,729,649	-60.682%
2025-03-11	79.9000	80.0450	76.7300	76.8700	-3.804%	4,199,632	-60.687%
2025-03-10	79.6300	83.0300	79.1900	79.9100	+0.655%	4,671,455	-62.182%
2025-03-07	76.6800	79.6700	75.7900	79.3900	+3.292%	3,696,471	-61.935%
2025-03-06	77.0600	78.5700	76.7700	76.8600	-1.221%	5,206,384	-60.682%
2025-03-05	75.2200	78.2000	75.2100	77.8100	+2.951%	5,403,462	-61.162%
2025-03-04	75.1500	76.0000	74.0800	75.5800	+0.252%	6,239,483	-60.016%
2025-03-03	76.0100	77.3500	75.2000	75.3900	-1.128%	6,267,305	-59.915%
2025-02-28	75.6300	76.4000	74.1400	76.2500	+2.542%	6,012,511	-60.367%
2025-02-27	76.6400	76.6800	73.6500	74.3600	-3.328%	4,132,864	-59.360%
2025-02-26	77.2300	78.6000	76.8300	76.9200	-0.876%	3,532,480	-60.712%
2025-02-25	77.4700	77.7900	76.8800	77.6000	+0.142%	3,524,648	-61.057%
2025-02-24	77.4400	77.8500	76.3400	77.4900	+0.912%	4,288,992	-61.001%
2025-02-21	78.3300	79.0400	76.4850	76.7900	-1.966%	4,558,172	-60.646%
2025-02-20	79.2100	79.4500	77.9100	78.3300	-1.111%	4,709,143	-61.420%
2025-02-19	72.8300	79.3200	72.5000	79.2100	+4.970%	7,294,092	-61.848%
2025-02-18	74.3550	75.6200	73.9000	75.4600	+1.890%	5,365,477	-59.952%
2025-02-14	74.1000	74.4550	73.3200	74.0600	+0.680%	3,344,781	-59.195%
2025-02-13	73.4300	74.0200	72.5150	73.5600	+0.396%	2,831,152	-58.918%

document.getElementById("htPVf3").onerror = function(){this.style.display='none';}; .dark-mode .Bgkn6B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bgkn6B{ color: #333333; background-color: white; border: 2px solid #333333; }CSGPCoStar Group Incstock NASDAQ

CSGP
CoStar Group Inc
stock NASDAQ