CoStar Group, Inc. - Common Stock (CSGP)

Historical Prices For CoStar Group, Inc. - Common Stock (CSGP)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	79.80	79.80	76.11	76.35	3,958,089	76.35
4/02/2025	78.11	80.30	78.00	79.92	2,448,485	79.92
4/01/2025	78.79	80.26	78.33	79.18	2,411,272	79.18
3/31/2025	79.10	79.76	78.26	79.23	2,976,929	79.23
3/28/2025	80.13	80.20	78.57	79.31	2,545,039	79.31
3/27/2025	80.39	80.86	79.47	80.13	2,453,081	80.13
3/26/2025	80.44	81.16	79.97	80.37	1,938,603	80.37
3/25/2025	79.82	80.69	79.56	80.23	1,608,014	80.23
3/24/2025	79.39	80.68	79.04	80.14	2,271,409	80.14
3/21/2025	78.52	78.72	77.35	78.46	4,384,042	78.46
3/20/2025	78.69	79.84	78.34	79.02	2,167,945	79.02
3/19/2025	78.23	80.01	77.96	79.40	2,856,859	79.40
3/18/2025	79.39	80.47	78.30	78.36	2,733,766	78.36
3/17/2025	78.67	80.77	78.65	80.15	4,154,860	80.15
3/14/2025	76.43	78.92	75.78	78.73	2,874,368	78.73
3/13/2025	76.62	77.57	75.21	75.45	3,124,134	75.45
3/12/2025	76.92	77.22	75.69	76.86	3,845,031	76.86
3/11/2025	79.90	80.05	76.73	76.87	4,279,073	76.87
3/10/2025	79.63	83.03	79.19	79.91	4,751,820	79.91
3/07/2025	76.68	79.67	75.79	79.39	3,741,043	79.39
3/06/2025	77.06	78.57	76.77	76.86	5,227,387	76.86
3/05/2025	75.22	78.20	75.21	77.81	5,481,970	77.81
3/04/2025	75.15	76.00	74.08	75.58	6,321,698	75.58
3/03/2025	76.01	77.35	75.20	75.39	6,446,634	75.39
2/28/2025	75.63	76.40	74.14	76.25	6,197,322	76.25
2/27/2025	76.64	76.68	73.65	74.36	4,277,463	74.36
2/26/2025	77.23	78.60	76.83	76.92	3,574,272	76.92
2/25/2025	77.47	77.79	76.88	77.60	3,584,357	77.60
2/24/2025	77.44	77.85	76.34	77.49	4,316,335	77.49
2/21/2025	78.33	79.04	76.48	76.79	4,667,032	76.79
2/20/2025	79.21	79.45	77.91	78.33	4,804,681	78.33
2/19/2025	72.83	79.32	72.50	79.21	7,407,880	79.21
2/18/2025	74.36	75.62	73.90	75.46	5,543,430	75.46
2/14/2025	74.10	74.45	73.32	74.06	3,413,096	74.06
2/13/2025	73.43	74.02	72.52	73.56	3,100,494	73.56
2/12/2025	74.11	74.11	72.86	73.26	2,595,760	73.26
2/11/2025	76.21	77.00	75.29	76.00	1,975,337	76.00
2/10/2025	77.72	77.72	76.52	76.97	1,927,871	76.97
2/07/2025	78.39	78.39	77.17	77.25	2,224,445	77.25
2/06/2025	78.09	78.39	77.09	78.19	2,023,282	78.19
2/05/2025	76.62	77.96	75.64	77.72	3,129,329	77.72
2/04/2025	76.51	78.10	76.23	77.46	2,808,863	77.46
2/03/2025	76.52	77.90	76.08	76.80	2,819,719	76.80
1/31/2025	76.19	77.43	76.06	76.60	2,620,808	76.60
1/30/2025	76.81	77.53	75.91	76.52	1,543,208	76.52
1/29/2025	76.28	76.80	75.46	75.65	1,896,621	75.65
1/28/2025	75.87	77.54	75.72	76.12	3,048,036	76.12
1/27/2025	73.52	76.53	73.49	76.44	2,306,545	76.44
1/24/2025	74.00	75.41	73.11	74.16	1,702,786	74.16
1/23/2025	73.60	74.95	73.16	74.38	2,135,241	74.38
1/22/2025	74.16	75.04	73.51	74.01	2,098,768	74.01
1/21/2025	74.45	74.99	73.97	74.16	2,194,287	74.16
1/17/2025	75.06	75.06	72.99	73.85	2,189,278	73.85
1/16/2025	73.16	73.55	71.82	73.42	2,226,065	73.42
1/15/2025	71.14	74.38	71.14	73.22	3,786,576	73.22
1/14/2025	69.43	70.21	68.41	69.61	3,775,858	69.61
1/13/2025	69.81	70.10	68.77	69.29	2,735,660	69.29
1/10/2025	70.33	70.74	69.44	69.87	2,769,250	69.87
1/08/2025	70.63	71.61	70.29	71.34	2,214,489	71.34
1/07/2025	71.22	72.21	70.28	70.36	2,098,546	70.36
1/06/2025	72.16	73.00	71.13	71.21	1,952,751	71.21