CSGP: CoStar Group Inc.

As of Wednesday, April 16th, 2025

$ 79.02

-1.49 -1.85%

Open: 79.84
High: 80.49
Low: 78.09
Volume: 2,715,651
Previous Close on Tuesday, April 15th, 2025

$ 80.51

+0.98 +1.23%

Open: 79.67
High: 81.07
Low: 79.67
Volume: 2,594,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 79.84 80.49 78.09 79.02 2,715,651 -1.49 -1.85
2025-04-15 79.67 81.07 79.67 80.51 2,594,481 +0.98 +1.23
2025-04-14 77.70 79.89 76.90 79.53 2,290,597 +2.14 +2.77
2025-04-11 75.27 77.74 74.43 77.39 2,224,793 +1.97 +2.61
2025-04-10 77.30 77.30 72.90 75.42 3,882,325 -3.28 -4.17
2025-04-09 72.24 79.20 71.21 78.70 5,868,317 +5.47 +7.47
2025-04-08 74.53 77.16 72.27 73.23 5,308,201 -2.52 -3.33
2025-04-07 76.50 77.95 72.21 75.75 7,607,611 +3.13 +4.31
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.07
On 2025-04-15		 72.90
On 2025-04-10		 0.32 0.41 81.07
On 2025-04-15		 78.09
On 2025-04-16		 -3.68 78.37
10D 81.07
On 2025-04-15		 71.21
On 2025-04-09		 -0.90 -1.13 79.80
On 2025-04-03		 71.21
On 2025-04-09		 -10.76 76.85
20D 81.16
On 2025-03-26		 71.21
On 2025-04-09		 -0.38 -0.48 81.16
On 2025-03-26		 71.21
On 2025-04-09		 -12.26 78.23
WTD 81.07
On 2025-04-15		 76.90
On 2025-04-14		 1.63 2.11 81.07
On 2025-04-15		 78.09
On 2025-04-16		 -3.68 79.69
MTD 81.07
On 2025-04-15		 71.21
On 2025-04-09		 -0.21 -0.27 80.30
On 2025-04-02		 71.21
On 2025-04-09		 -11.32 77.30
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
PZZA

Papa John's International Inc.

31.04 +0.59 +1.94 1,006,808
ADMA

ADMA Biologics Inc.

21.23 -0.92 -4.15 4,651,476
FDMT

4D Molecular Therapeutics Inc.

2.91 -0.19 -6.13 434,211
SWKS

Skyworks Solutions Inc.

55.86 -1.54 -2.68 4,711,578
CSGP

CoStar Group Inc.

79.02 -1.49 -1.85 2,715,651