CoStar Group, Inc. - CSGP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2025	70.05	67.36	67.36	70.56	67.14	4.61M
November 05, 2025	69.46	70.44	70.44	70.63	69.21	3.9M
November 04, 2025	69.65	69.79	69.79	70.09	68.57	4.5M
November 03, 2025	67.85	69.38	69.38	70.24	67.79	7.96M
October 31, 2025	68.84	68.81	68.81	69.14	66.41	7.02M
October 30, 2025	70.66	69.64	69.64	70.76	68.4	5.18M
October 29, 2025	72.33	70.51	70.51	72.5	63.82	15.48M
October 28, 2025	77.88	78.23	78.23	78.95	77.4	3.54M
October 27, 2025	77.89	78.12	78.12	79.08	77.4	2.8M
October 24, 2025	78.14	77.89	77.89	78.72	77.58	2.14M
October 23, 2025	77.14	77.66	77.66	77.84	76.43	1.82M
October 22, 2025	77	77.19	77.19	78.13	76.46	2.29M
October 21, 2025	74.64	76.85	76.85	76.98	74.13	2.9M
October 20, 2025	74.02	74.96	74.96	75.03	73.92	1.98M
October 17, 2025	74.18	73.99	73.99	74.89	73.58	2.92M
October 16, 2025	75.63	74.35	74.35	76.32	73.97	2.43M
October 15, 2025	75.65	75.19	75.19	75.97	74.26	2.91M
October 14, 2025	74.56	75.73	75.73	76.09	74.5	3.31M
October 13, 2025	76.42	75.18	75.18	76.42	75.11	3.16M
October 10, 2025	77.43	75.58	75.58	77.82	75.39	3.03M
October 09, 2025	79.01	77.53	77.53	79.21	77.4	2.61M
October 08, 2025	80.45	79	79	80.55	78.6	4.22M
October 07, 2025	81.22	80.6	80.6	81.45	79.8	2.36M
October 06, 2025	85.11	81.15	81.15	85.24	80.58	4.23M
October 03, 2025	84.2	84.8	84.8	85.08	84.11	2.67M
October 02, 2025	83.2	83.9	83.9	84.52	82.58	2.86M
October 01, 2025	84.22	83.48	83.48	84.76	82.9	2.86M
September 30, 2025	84.22	84.37	84.37	84.86	83.15	3.58M
September 29, 2025	84.73	84.23	84.23	84.73	83.66	2.39M
September 26, 2025	83.09	83.99	83.99	84.41	82.79	3.09M
September 25, 2025	84.05	83.09	83.09	84.42	82.91	3.28M
September 24, 2025	85.56	84.05	84.05	85.6	83.86	2.7M
September 23, 2025	86.32	85.31	85.31	86.57	85.06	3.31M
September 22, 2025	86.7	86.31	86.31	86.99	85.27	2.83M
September 19, 2025	89.4	87.1	87.1	89.8	86.92	5.82M
September 18, 2025	87.91	89.26	89.26	89.56	87.51	2.18M
September 17, 2025	88.72	87.87	87.87	90.72	87.78	3.01M
September 16, 2025	88.63	88.13	88.13	88.84	87.22	2.12M
September 15, 2025	87.14	88.97	88.97	89.46	87.13	2.95M
September 12, 2025	86.68	86.8	86.8	87.39	86.43	1.26M
September 11, 2025	86.48	87.06	87.06	87.52	86.19	2.32M
September 10, 2025	88.26	86.3	86.3	88.33	85.13	3.25M
September 09, 2025	87.88	88.14	88.14	88.74	87.12	2.63M
September 08, 2025	89.16	88.06	88.06	91.01	87.84	2.83M
September 05, 2025	89.77	89.46	89.46	91.89	89.15	1.67M
September 04, 2025	88.16	89.1	89.1	89.16	87.55	1.65M
September 03, 2025	88.1	87.86	87.86	88.82	87.35	2.07M
September 02, 2025	88.87	88.12	88.12	88.98	87.48	2.08M
August 29, 2025	90.14	89.49	89.49	90.54	89.11	1.97M
August 28, 2025	89.52	90.33	90.33	90.6	88.71	1.99M
August 27, 2025	89.12	89.45	89.45	89.66	88.14	1.88M
August 26, 2025	90.37	89.37	89.37	90.59	88.83	2.25M
August 25, 2025	90.86	90.51	90.51	91.48	90.29	1.69M
August 22, 2025	88.52	91.22	91.22	91.5	88.52	2.88M
August 21, 2025	87.68	88.36	88.36	88.66	87.49	2.04M
August 20, 2025	89	88.25	88.25	89.56	88.21	2.88M
August 19, 2025	88.23	88.95	88.95	89.4	87.65	2.45M
August 18, 2025	89.27	88.16	88.16	89.5	88.1	2.62M
August 15, 2025	87.97	89.66	89.66	89.72	87.73	2.53M
August 14, 2025	87.34	87.97	87.97	89.32	87.17	2.94M

CoStar Group, Inc. (CSGP) NASDAQ