CoStar Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 21 · 1,234 trading daysOlder →

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.