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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2025	75.72	75.85	75.85	76.89	75.22	2.32M
May 07, 2025	74.6	75.34	75.34	75.67	74.02	3.08M
May 06, 2025	76.41	74.59	74.59	76.66	74.52	2.67M
May 05, 2025	77.31	77.1	77.1	78.53	76.95	2.35M
May 02, 2025	77.81	77.96	77.96	78.56	77.3	3.22M
May 01, 2025	74.74	76.58	76.58	77.28	73.94	5.05M
April 30, 2025	81.34	74.17	74.17	81.5	73.99	12.5M
April 29, 2025	81.16	82.7	82.7	83	80.4	5.68M
April 28, 2025	82.92	81.74	81.74	83.48	81.1	3.95M
April 25, 2025	82.76	82.82	82.82	83.49	81.88	2.3M
April 24, 2025	81.83	83.22	83.22	83.6	81.35	2.31M
April 23, 2025	82.01	81.83	81.83	83.68	81.64	3.09M
April 22, 2025	78.21	80.87	80.87	81.2	78.21	3.34M
April 21, 2025	78.61	77.81	77.81	79.2	76.92	3.36M
April 17, 2025	79.75	79.7	79.7	80.26	79.01	2.03M
April 16, 2025	79.84	79.02	79.02	80.49	78.09	2.72M
April 15, 2025	79.67	80.51	80.51	81.07	79.67	2.6M
April 14, 2025	77.7	79.53	79.53	79.89	76.9	2.31M
April 11, 2025	75.27	77.39	77.39	77.74	74.43	2.2M
April 10, 2025	77.3	75.42	75.42	77.3	72.9	3.89M
April 09, 2025	72.24	78.7	78.7	79.2	71.21	5.87M
April 08, 2025	74.53	73.23	73.23	77.16	72.27	5.31M
April 07, 2025	76.5	75.75	75.75	77.95	72.21	7.73M
April 04, 2025	75.93	72.62	72.62	76	72.55	3.88M
April 03, 2025	79.8	76.35	76.35	79.8	76.11	3.96M
April 02, 2025	78.11	79.92	79.92	80.3	78	2.45M
April 01, 2025	78.79	79.18	79.18	80.26	78.33	2.41M
March 31, 2025	79.1	79.23	79.23	79.76	78.26	2.98M
March 28, 2025	80.13	79.31	79.31	80.2	78.57	2.55M
March 27, 2025	80.39	80.13	80.13	80.86	79.47	2.45M
March 26, 2025	80.44	80.37	80.37	81.16	79.97	1.94M
March 25, 2025	79.82	80.23	80.23	80.69	79.57	1.61M
March 24, 2025	79.39	80.14	80.14	80.68	79.04	2.27M
March 21, 2025	78.52	78.46	78.46	78.72	77.35	4.38M
March 20, 2025	78.69	79.02	79.02	79.85	78.34	2.17M
March 19, 2025	78.23	79.34	79.34	80.01	77.96	2.64M
March 18, 2025	79.39	78.36	78.36	80.47	78.3	2.73M
March 17, 2025	78.67	80.15	80.15	80.77	78.65	4.15M
March 14, 2025	76.43	78.73	78.73	78.92	75.78	2.87M
March 13, 2025	76.62	75.44	75.44	77.57	75.21	3.12M
March 12, 2025	76.92	76.86	76.86	77.22	75.69	3.84M
March 11, 2025	79.9	76.87	76.87	80.05	76.73	4.28M
March 10, 2025	79.63	79.91	79.91	83.03	79.19	4.75M
March 07, 2025	76.68	79.39	79.39	79.67	75.79	3.74M
March 06, 2025	77.06	76.86	76.86	78.57	76.77	5.23M
March 05, 2025	75.22	77.81	77.81	78.2	75.21	5.48M
March 04, 2025	75.15	75.58	75.58	76	74.08	6.31M
March 03, 2025	76.01	75.39	75.39	77.35	75.2	6.45M
February 28, 2025	75.63	76.25	76.25	76.4	74.14	6.2M
February 27, 2025	76.64	74.36	74.36	76.68	73.65	4.28M
February 26, 2025	77.23	76.92	76.92	78.6	76.83	3.57M
February 25, 2025	77.47	77.6	77.6	77.79	76.88	3.58M
February 24, 2025	77.44	77.49	77.49	77.85	76.34	4.32M
February 21, 2025	78.33	76.79	76.79	79.04	76.49	4.67M
February 20, 2025	79.21	78.33	78.33	79.45	77.91	4.8M
February 19, 2025	72.83	79.21	79.21	79.32	72.5	7.41M
February 18, 2025	74.36	75.46	75.46	75.62	73.9	5.45M
February 14, 2025	74.1	74.06	74.06	74.46	73.32	3.41M
February 13, 2025	73.43	73.56	73.56	74.02	72.52	2.9M
February 12, 2025	74.11	73.27	73.27	74.53	72.86	2.6M

CoStar Group, Inc. (CSGP) NASDAQ