CSGP: CoStar Group Inc.

As of Friday, June 5th, 2026

$ 33.89

+0.23 +0.68%

Open: 33.93
High: 34.27
Low: 33.06
Volume: 6,998,712
Previous Close on Thursday, June 4th, 2026

$ 33.66

+0.26 +0.78%

Open: 34.66
High: 34.82
Low: 33.13
Volume: 7,346,668

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 33.93 34.27 33.06 33.89 6,998,712 +0.23 +0.68
2026-06-04 34.66 34.82 33.13 33.66 7,346,668 +0.26 +0.78
2026-06-03 33.51 33.52 32.05 33.40 9,459,422 -0.26 -0.77
2026-06-02 33.08 33.76 31.70 33.66 9,188,509 -0.20 -0.59
2026-06-01 32.62 33.88 32.01 33.86 8,035,953 +1.66 +5.16
2026-05-29 32.65 32.94 31.86 32.20 7,784,283 -0.10 -0.31
2026-05-28 32.24 32.90 32.00 32.30 6,746,920 -0.02 -0.06
2026-05-27 32.59 33.48 32.21 32.32 5,014,277 -0.20 -0.62
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 34.82
On 2026-06-04		 31.70
On 2026-06-02		 1.69 5.25 33.88
On 2026-06-01		 31.70
On 2026-06-02		 -6.43 33.69
10D 34.82
On 2026-06-04		 31.70
On 2026-06-02		 -0.04 -0.12 34.64
On 2026-05-22		 31.70
On 2026-06-02		 -8.49 33.18
20D 34.86
On 2026-05-19		 31.36
On 2026-05-14		 -1.09 -3.12 34.64
On 2026-05-08		 31.36
On 2026-05-14		 -9.48 33.10
WTD 34.82
On 2026-06-04		 31.70
On 2026-06-02		 1.69 5.25 33.88
On 2026-06-01		 31.70
On 2026-06-02		 -6.43 33.69
MTD 34.82
On 2026-06-04		 31.70
On 2026-06-02		 1.69 5.25 33.88
On 2026-06-01		 31.70
On 2026-06-02		 -6.43 33.69
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

345.98 +3.39 +0.99 234,461
APLE

Apple Hospitality REIT Inc.

15.64 -0.03 -0.19 3,322,759
CSGP

CoStar Group Inc.

33.89 +0.23 +0.68 6,998,712