CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.440 | 1.520 | 1.370 | 1.520 | 1.520 | 553 |
| 2026-07-24 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 17,421 |
| 2026-07-23 | 1.440 | 1.440 | 1.370 | 1.380 | 1.380 | 18,528 |
| 2026-07-22 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 17,410 |
| 2026-07-21 | 1.510 | 1.510 | 1.460 | 1.460 | 1.460 | 13 |
| 2026-07-20 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 17,435 |
| 2026-07-17 | 1.570 | 1.590 | 1.520 | 1.520 | 1.520 | 18,638 |
| 2026-07-16 | 1.460 | 1.560 | 1.460 | 1.550 | 1.550 | 19,357 |
| 2026-07-15 | 1.420 | 1.480 | 1.420 | 1.440 | 1.440 | 24,359 |
| 2026-07-14 | 1.400 | 1.430 | 1.360 | 1.400 | 1.400 | 87,258 |
| 2026-07-13 | 1.410 | 1.480 | 1.410 | 1.480 | 1.480 | 160 |
| 2026-07-10 | 1.520 | 1.520 | 1.440 | 1.440 | 1.440 | 6,758 |
| 2026-07-09 | 1.530 | 1.550 | 1.480 | 1.500 | 1.500 | 17,489 |
| 2026-07-08 | 1.520 | 1.540 | 1.490 | 1.510 | 1.510 | 17,413 |
| 2026-07-07 | 1.480 | 1.560 | 1.480 | 1.520 | 1.520 | 17,436 |
| 2026-07-06 | 1.520 | 1.560 | 1.490 | 1.510 | 1.510 | 18,984 |
| 2026-07-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 10 |
| 2026-07-02 | 1.570 | 1.590 | 1.570 | 1.590 | 1.590 | 40 |
| 2026-07-01 | 1.520 | 1.550 | 1.520 | 1.550 | 1.550 | 34,803 |
| 2026-06-30 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 17,491 |
| 2026-06-29 | 1.580 | 1.600 | 1.540 | 1.540 | 1.540 | 34 |
| 2026-06-26 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 34,836 |
| 2026-06-25 | 1.600 | 1.600 | 1.500 | 1.520 | 1.520 | 40,064 |
| 2026-06-24 | 1.570 | 1.600 | 1.570 | 1.580 | 1.580 | 34,846 |
| 2026-06-23 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2026-06-22 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 226 |
| 2026-06-19 | 1.570 | 1.570 | 1.520 | 1.520 | 1.520 | 998 |
| 2026-06-18 | 1.640 | 1.640 | 1.570 | 1.570 | 1.570 | 25 |
| 2026-06-17 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 17,449 |
| 2026-06-16 | 1.650 | 1.650 | 1.590 | 1.640 | 1.640 | 36,828 |
| 2026-06-15 | 1.610 | 1.680 | 1.610 | 1.630 | 1.630 | 17,418 |
| 2026-06-12 | 1.630 | 1.640 | 1.610 | 1.640 | 1.640 | 17,406 |
| 2026-06-11 | 1.790 | 1.790 | 1.670 | 1.670 | 1.670 | 91 |
| 2026-06-10 | 1.740 | 1.800 | 1.740 | 1.780 | 1.780 | 35,833 |
| 2026-06-09 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 0 |
| 2026-06-08 | 1.770 | 1.780 | 1.730 | 1.740 | 1.740 | 17,403 |
| 2026-06-05 | 1.650 | 1.770 | 1.650 | 1.750 | 1.750 | 18,012 |
| 2026-06-03 | 1.710 | 1.710 | 1.630 | 1.630 | 1.630 | 17,416 |
| 2026-06-02 | 1.670 | 1.700 | 1.630 | 1.690 | 1.690 | 17,530 |
| 2026-06-01 | 1.660 | 1.680 | 1.630 | 1.670 | 1.670 | 35,266 |
| 2026-05-29 | 1.650 | 1.660 | 1.640 | 1.640 | 1.640 | 18,660 |
| 2026-05-28 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 27 |
| 2026-05-27 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 101 |
| 2026-05-26 | 1.670 | 1.680 | 1.630 | 1.630 | 1.630 | 5,124 |
| 2026-05-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2026-05-22 | 1.710 | 1.710 | 1.680 | 1.690 | 1.690 | 13 |
| 2026-05-21 | 1.630 | 1.710 | 1.630 | 1.710 | 1.710 | 17,419 |
| 2026-05-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1 |
| 2026-05-19 | 1.660 | 1.700 | 1.660 | 1.690 | 1.690 | 34,817 |
| 2026-05-18 | 1.610 | 1.690 | 1.610 | 1.690 | 1.690 | 204 |
| 2026-05-15 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 17,458 |
| 2026-05-14 | 1.590 | 1.620 | 1.580 | 1.580 | 1.580 | 69,624 |
| 2026-05-13 | 1.590 | 1.610 | 1.570 | 1.600 | 1.600 | 52,223 |
| 2026-05-12 | 1.610 | 1.610 | 1.580 | 1.600 | 1.600 | 17,423 |
| 2026-05-11 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 17,509 |
| 2026-05-08 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 2,069 |
| 2026-05-07 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 15 |
| 2026-05-06 | 1.720 | 1.720 | 1.690 | 1.700 | 1.700 | 107 |
| 2026-05-05 | 1.760 | 1.760 | 1.680 | 1.700 | 1.700 | 350 |
| 2026-05-04 | 1.710 | 1.760 | 1.710 | 1.760 | 1.760 | 107 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.