CSGP: CoStar Group Inc.

As of Friday, July 18th, 2025

$ 84.70

-0.25 -0.29%

Open: 85.32
High: 85.42
Low: 84.42
Volume: 2,046,785
Previous Close on Thursday, July 17th, 2025

$ 84.95

-0.19 -0.22%

Open: 85.25
High: 85.88
Low: 84.76
Volume: 2,457,068
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 85.32 85.42 84.42 84.70 2,046,785 -0.25 -0.29
2025-07-17 85.25 85.88 84.76 84.95 2,457,068 -0.19 -0.22
2025-07-16 84.53 85.17 83.37 85.14 1,994,457 +1.05 +1.25
2025-07-15 85.87 86.45 84.04 84.09 1,861,693 -1.55 -1.81
2025-07-14 85.26 86.17 84.80 85.64 2,005,736 +0.21 +0.25
2025-07-11 85.30 85.81 84.76 85.43 2,361,772 -0.62 -0.72
2025-07-10 84.03 86.14 83.56 86.05 2,500,610 +1.55 +1.83
2025-07-09 82.83 84.55 82.69 84.50 2,025,872 +1.67 +2.02

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.45
On 2025-07-15
83.37
On 2025-07-16
-0.73 -0.85 86.45
On 2025-07-15
83.37
On 2025-07-16
-3.56 84.90
10D 86.45
On 2025-07-15
80.51
On 2025-07-07
2.58 3.14 86.45
On 2025-07-15
83.37
On 2025-07-16
-3.56 84.49
20D 86.45
On 2025-07-15
79.06
On 2025-06-23
5.13 6.45 86.45
On 2025-07-15
83.37
On 2025-07-16
-3.56 82.75
WTD 86.45
On 2025-07-15
83.37
On 2025-07-16
-0.73 -0.85 86.45
On 2025-07-15
83.37
On 2025-07-16
-3.56 84.90
MTD 86.45
On 2025-07-15
79.94
On 2025-07-01
4.30 5.35 86.45
On 2025-07-15
83.37
On 2025-07-16
-3.56 83.88
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PHM

PulteGroup, Inc.

108.66 -0.62 -0.57 1,941,121
CSX

CSX Corp.

34.39 -0.11 -0.32 24,853,564
CSL

Carlisle Companies Incorporated

409.59 +2.62 +0.64 307,379
NET

Cloudflare Inc.

197.35 +6.10 +3.19 4,213,423
CSGP

CoStar Group Inc.

84.70 -0.25 -0.29 2,046,785