CoStar Group Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-05-15 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2025-05-14 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 10 |
| 2025-05-13 | 4.260 | 4.260 | 4.240 | 4.240 | 4.240 | 14 |
| 2025-05-12 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2025-05-09 | 4.310 | 4.310 | 4.260 | 4.260 | 4.260 | 4 |
| 2025-05-08 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 1 |
| 2025-05-07 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2025-05-06 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1 |
| 2025-05-05 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 3 |
| 2025-05-02 | 4.440 | 4.440 | 4.410 | 4.410 | 4.410 | 70 |
| 2025-04-30 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 1 |
| 2025-04-29 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1 |
| 2025-04-28 | 4.630 | 4.650 | 4.630 | 4.650 | 4.650 | 101 |
| 2025-04-25 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-04-24 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-04-23 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-04-22 | 4.560 | 4.600 | 4.560 | 4.590 | 4.590 | 7 |
| 2025-04-17 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2025-04-16 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1 |
| 2025-04-15 | 4.670 | 4.760 | 4.670 | 4.760 | 4.760 | 15 |
| 2025-04-14 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 24 |
| 2025-04-11 | 4.560 | 4.570 | 4.560 | 4.570 | 4.570 | 14 |
| 2025-04-10 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-04-09 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-04-08 | 4.390 | 4.570 | 4.360 | 4.520 | 4.520 | 344 |
| 2025-04-07 | 4.440 | 4.590 | 4.370 | 4.480 | 4.480 | 554 |
| 2025-04-04 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1 |
| 2025-04-03 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-04-02 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2025-04-01 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1 |
| 2025-03-31 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-03-28 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-03-27 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-03-26 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-03-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-03-24 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1 |
| 2025-03-21 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-03-20 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1 |
| 2025-03-19 | 4.450 | 4.460 | 4.450 | 4.460 | 4.460 | 2 |
| 2025-03-18 | 4.520 | 4.520 | 4.430 | 4.430 | 4.430 | 9 |
| 2025-03-17 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 7 |
| 2025-03-14 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2025-03-13 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 401 |
| 2025-03-12 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2025-03-11 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2025-03-10 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2025-03-07 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 0 |
| 2025-03-06 | 4.340 | 4.460 | 4.340 | 4.390 | 4.390 | 5 |
| 2025-03-05 | 4.370 | 4.380 | 4.370 | 4.380 | 4.380 | 11 |
| 2025-02-28 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1 |
| 2025-02-27 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2025-02-26 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2025-02-25 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 2 |
| 2025-02-24 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-02-21 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 1 |
| 2025-02-20 | 4.430 | 4.490 | 4.410 | 4.470 | 4.470 | 30 |
| 2025-02-19 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 4 |
| 2025-02-18 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 11 |
| 2025-02-17 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 1 |
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.