CSGP: CoStar Group Inc.

As of Thursday, May 8th, 2025

$ 75.85

+0.51 +0.68%

Open: 75.72
High: 76.89
Low: 75.22
Volume: 2,315,597
Previous Close on Wednesday, May 7th, 2025

$ 75.34

+0.75 +1.01%

Open: 74.60
High: 75.67
Low: 74.02
Volume: 3,055,653

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 75.72 76.89 75.22 75.85 2,315,561 +0.51 +0.68
2025-05-07 74.60 75.67 74.02 75.34 3,055,653 +0.75 +1.01
2025-05-06 76.41 76.66 74.52 74.59 2,672,554 -2.51 -3.26
2025-05-05 77.31 78.53 76.95 77.10 2,345,672 -0.86 -1.10
2025-05-02 77.81 78.56 77.30 77.96 3,224,952 +1.38 +1.80
2025-05-01 74.74 77.28 73.94 76.58 4,943,735 +2.41 +3.25
2025-04-30 81.34 81.50 73.99 74.17 12,491,914 -8.53 -10.31
2025-04-29 81.16 83.00 80.40 82.70 5,673,919 +0.96 +1.17
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 78.56
On 2025-05-02		 74.02
On 2025-05-07		 -0.73 -0.95 78.56
On 2025-05-02		 74.02
On 2025-05-07		 -5.78 76.17
10D 83.49
On 2025-04-25		 73.94
On 2025-05-01		 -7.37 -8.86 83.49
On 2025-04-25		 73.94
On 2025-05-01		 -11.43 77.89
20D 83.68
On 2025-04-23		 72.90
On 2025-04-10		 -2.85 -3.62 83.68
On 2025-04-23		 73.94
On 2025-05-01		 -11.63 78.71
WTD 78.53
On 2025-05-05		 74.02
On 2025-05-07		 -2.11 -2.71 78.53
On 2025-05-05		 74.02
On 2025-05-07		 -5.74 75.72
MTD 78.56
On 2025-05-02		 73.94
On 2025-05-01		 1.68 2.27 78.56
On 2025-05-02		 74.02
On 2025-05-07		 -5.78 76.24
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CSV

Carriage Services Inc.

40.97 +0.06 +0.15 122,003
NET

Cloudflare Inc.

124.31 +2.60 +2.14 4,971,309
API

Agora Inc.

3.48 +0.20 +6.10 543,654
CSGP

CoStar Group Inc.

75.85 +0.51 +0.68 2,315,597