CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-04-29 | 1.760 | 1.760 | 1.680 | 1.680 | 1.680 | 45,467 |
| 2026-04-28 | 1.790 | 1.810 | 1.790 | 1.810 | 1.810 | 22,898 |
| 2026-04-27 | 1.890 | 1.890 | 1.810 | 1.830 | 1.830 | 26 |
| 2026-04-24 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 3 |
| 2026-04-23 | 1.850 | 1.870 | 1.850 | 1.870 | 1.870 | 217 |
| 2026-04-22 | 1.990 | 1.990 | 1.930 | 1.930 | 1.930 | 15 |
| 2026-04-20 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 10 |
| 2026-04-17 | 2.020 | 2.020 | 1.970 | 1.970 | 1.970 | 4,009 |
| 2026-04-16 | 1.970 | 1.970 | 1.920 | 1.920 | 1.920 | 5 |
| 2026-04-15 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 101 |
| 2026-04-14 | 1.820 | 1.910 | 1.820 | 1.890 | 1.890 | 107 |
| 2026-04-13 | 1.850 | 1.850 | 1.790 | 1.820 | 1.820 | 66 |
| 2026-04-10 | 1.910 | 1.910 | 1.830 | 1.830 | 1.830 | 932 |
| 2026-04-09 | 1.920 | 1.920 | 1.890 | 1.890 | 1.890 | 205 |
| 2026-04-08 | 2.080 | 2.170 | 1.970 | 1.970 | 1.970 | 20,421 |
| 2026-04-07 | 2.140 | 2.140 | 2.130 | 2.130 | 2.130 | 206 |
| 2026-04-06 | 2.080 | 2.110 | 2.080 | 2.110 | 2.110 | 1,001 |
| 2026-04-02 | 2.010 | 2.080 | 2.010 | 2.080 | 2.080 | 6,901 |
| 2026-04-01 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2026-03-31 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 100 |
| 2026-03-30 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2026-03-27 | 2.100 | 2.100 | 2.080 | 2.080 | 2.080 | 207 |
| 2026-03-26 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 5 |
| 2026-03-25 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 405 |
| 2026-03-24 | 2.180 | 2.180 | 2.160 | 2.160 | 2.160 | 17 |
| 2026-03-23 | 2.210 | 2.240 | 2.210 | 2.230 | 2.230 | 270 |
| 2026-03-20 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 0 |
| 2026-03-19 | 2.230 | 2.230 | 2.230 | 2.230 | 2.230 | 100 |
| 2026-03-18 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 216 |
| 2026-03-17 | 2.300 | 2.300 | 2.270 | 2.270 | 2.270 | 35 |
| 2026-03-16 | 2.340 | 2.340 | 2.280 | 2.280 | 2.280 | 23 |
| 2026-03-13 | 2.350 | 2.350 | 2.280 | 2.340 | 2.340 | 226 |
| 2026-03-12 | 2.300 | 2.380 | 2.290 | 2.320 | 2.320 | 413 |
| 2026-03-11 | 2.360 | 2.360 | 2.330 | 2.350 | 2.350 | 415 |
| 2026-03-10 | 2.460 | 2.470 | 2.380 | 2.390 | 2.390 | 36 |
| 2026-03-09 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 36 |
| 2026-03-06 | 2.560 | 2.560 | 2.530 | 2.550 | 2.550 | 209 |
| 2026-03-05 | 2.430 | 2.570 | 2.430 | 2.570 | 2.570 | 21 |
| 2026-03-04 | 2.490 | 2.530 | 2.490 | 2.500 | 2.500 | 41 |
| 2026-03-03 | 2.340 | 2.490 | 2.340 | 2.460 | 2.460 | 5,636 |
| 2026-03-02 | 2.270 | 2.300 | 2.270 | 2.290 | 2.290 | 1,102 |
| 2026-02-27 | 2.300 | 2.300 | 2.280 | 2.280 | 2.280 | 220 |
| 2026-02-26 | 2.350 | 2.350 | 2.320 | 2.340 | 2.340 | 30 |
| 2026-02-25 | 2.440 | 2.490 | 2.240 | 2.280 | 2.280 | 9,986 |
| 2026-02-24 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 107 |
| 2026-02-23 | 2.620 | 2.620 | 2.490 | 2.490 | 2.490 | 417 |
| 2026-02-20 | 2.570 | 2.650 | 2.570 | 2.610 | 2.610 | 2,675 |
| 2026-02-19 | 2.510 | 2.520 | 2.510 | 2.520 | 2.520 | 309 |
| 2026-02-18 | 2.520 | 2.560 | 2.520 | 2.560 | 2.560 | 224 |
| 2026-02-13 | 2.310 | 2.360 | 2.310 | 2.360 | 2.360 | 5 |
| 2026-02-12 | 2.450 | 2.450 | 2.300 | 2.350 | 2.350 | 7,193 |
| 2026-02-11 | 2.580 | 2.580 | 2.430 | 2.490 | 2.490 | 2,373 |
| 2026-02-10 | 2.590 | 2.720 | 2.580 | 2.640 | 2.640 | 2,724 |
| 2026-02-09 | 3.080 | 3.080 | 2.540 | 2.990 | 2.990 | 1,497 |
| 2026-02-06 | 2.560 | 3.260 | 2.560 | 3.260 | 3.260 | 253 |
| 2026-02-05 | 2.750 | 2.750 | 2.700 | 2.700 | 2.700 | 275 |
| 2026-02-04 | 2.750 | 2.780 | 2.750 | 2.750 | 2.750 | 43 |
| 2026-02-03 | 3.260 | 3.260 | 2.720 | 2.720 | 2.720 | 1,177 |
| 2026-02-02 | 2.850 | 3.270 | 2.850 | 3.230 | 3.230 | 2,040 |
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.