CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2025-08-07 | 5.270 | 5.270 | 5.200 | 5.200 | 5.200 | 5 |
| 2025-08-06 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2025-08-05 | 5.320 | 5.320 | 5.290 | 5.290 | 5.290 | 70 |
| 2025-08-04 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 25 |
| 2025-08-01 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2025-07-31 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 1 |
| 2025-07-30 | 5.380 | 5.420 | 5.350 | 5.370 | 5.370 | 128 |
| 2025-07-29 | 5.240 | 5.280 | 5.240 | 5.260 | 5.260 | 574 |
| 2025-07-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2025-07-25 | 5.200 | 5.200 | 5.140 | 5.140 | 5.140 | 11 |
| 2025-07-24 | 5.110 | 5.170 | 5.110 | 5.140 | 5.140 | 203 |
| 2025-07-23 | 4.990 | 5.010 | 4.990 | 5.010 | 5.010 | 22 |
| 2025-07-22 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 0 |
| 2025-07-21 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 27 |
| 2025-07-18 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-07-17 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 10 |
| 2025-07-16 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1 |
| 2025-07-15 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2025-07-14 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 5 |
| 2025-07-11 | 4.770 | 4.770 | 4.730 | 4.730 | 4.730 | 41 |
| 2025-07-10 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 510 |
| 2025-07-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-07-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-07-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-07-04 | 4.490 | 4.490 | 4.400 | 4.400 | 4.400 | 130 |
| 2025-07-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-07-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-07-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-06-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 4 |
| 2025-06-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-06-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-06-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 140 |
| 2025-06-24 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2025-06-23 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2025-06-20 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 2 |
| 2025-06-18 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 2 |
| 2025-06-17 | 4.480 | 4.480 | 4.380 | 4.380 | 4.380 | 23 |
| 2025-06-16 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-06-13 | 4.460 | 4.520 | 4.460 | 4.480 | 4.480 | 246 |
| 2025-06-12 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2025-06-11 | 4.500 | 4.550 | 4.490 | 4.490 | 4.490 | 511 |
| 2025-06-10 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 53 |
| 2025-06-09 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 204 |
| 2025-06-06 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2025-06-05 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2025-06-04 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-06-03 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2025-06-02 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1 |
| 2025-05-30 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 12 |
| 2025-05-29 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 1 |
| 2025-05-28 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2025-05-27 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2025-05-26 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2025-05-23 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 0 |
| 2025-05-22 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 1 |
| 2025-05-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2025-05-20 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-05-19 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-05-16 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
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.