CSGP: CoStar Group Inc.

As of Friday, May 15th, 2026

$ 32.68

+0.83 +2.61%

Open: 31.92
High: 33.02
Low: 31.92
Volume: 37,723,008
Previous Close on Thursday, May 14th, 2026

$ 31.85

-0.12 -0.38%

Open: 31.97
High: 32.58
Low: 31.36
Volume: 7,623,460

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 31.92 33.02 31.92 32.68 37,723,008 +0.83 +2.61
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
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 33.54
On 2026-05-12		 31.36
On 2026-05-14		 -0.09 -0.27 33.54
On 2026-05-12		 31.36
On 2026-05-14		 -6.51 32.49
10D 35.86
On 2026-05-04		 31.36
On 2026-05-14		 -2.04 -5.88 35.86
On 2026-05-04		 31.36
On 2026-05-14		 -12.56 33.46
20D 41.03
On 2026-04-21		 31.36
On 2026-05-14		 -7.04 -17.72 41.03
On 2026-04-21		 31.36
On 2026-05-14		 -23.58 35.09
WTD 33.54
On 2026-05-12		 31.36
On 2026-05-14		 -0.09 -0.27 33.54
On 2026-05-12		 31.36
On 2026-05-14		 -6.51 32.49
MTD 36.09
On 2026-05-01		 31.36
On 2026-05-14		 -1.93 -5.58 36.09
On 2026-05-01		 31.36
On 2026-05-14		 -13.11 33.57
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
CSGP

CoStar Group Inc.

32.68 +0.83 +2.61 37,723,008