CSGP: CoStar Group Inc.

As of Thursday, May 14th, 2026

$ 31.85

-0.12 -0.38%

Open: 31.97
High: 32.58
Low: 31.36
Volume: 7,623,460
Previous Close on Wednesday, May 13th, 2026

$ 31.97

-1.08 -3.27%

Open: 32.41
High: 32.88
Low: 31.78
Volume: 7,759,308

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 31.97 32.58 31.36 31.85 7,623,460 -0.12 -0.38
2026-05-13 32.41 32.88 31.78 31.97 7,759,308 -1.08 -3.27
2026-05-12 33.21 33.54 32.21 33.05 8,260,397 +0.13 +0.39
2026-05-11 32.45 33.19 32.09 32.92 8,210,331 +0.15 +0.46
2026-05-08 34.62 34.64 32.71 32.77 7,070,595 -2.21 -6.32
2026-05-07 34.08 35.59 33.94 34.98 6,728,117 +0.91 +2.67
2026-05-06 34.95 35.26 34.03 34.07 5,175,009 -0.83 -2.38
2026-05-05 35.23 35.37 33.82 34.90 5,329,395 -0.48 -1.36
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 34.64
On 2026-05-08		 31.36
On 2026-05-14		 -3.13 -8.95 34.64
On 2026-05-08		 31.36
On 2026-05-14		 -9.48 32.51
10D 36.09
On 2026-05-01		 31.36
On 2026-05-14		 -2.76 -7.97 36.09
On 2026-05-01		 31.36
On 2026-05-14		 -13.11 33.66
20D 41.03
On 2026-04-21		 31.36
On 2026-05-14		 -8.19 -20.45 41.03
On 2026-04-21		 31.36
On 2026-05-14		 -23.58 35.44
WTD 33.54
On 2026-05-12		 31.36
On 2026-05-14		 -0.92 -2.81 33.54
On 2026-05-12		 31.36
On 2026-05-14		 -6.51 32.45
MTD 36.09
On 2026-05-01		 31.36
On 2026-05-14		 -2.76 -7.97 36.09
On 2026-05-01		 31.36
On 2026-05-14		 -13.11 33.66
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
CSGP

CoStar Group Inc.

31.85 -0.12 -0.38 7,623,460