Costar Group, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 73.430 | 74.020 | 72.515 | 73.560 | 73.560 | 2,900,993 |
| 2025-02-12 | 74.110 | 74.530 | 72.860 | 73.270 | 73.270 | 2,595,782 |
| 2025-02-11 | 76.210 | 77.000 | 75.290 | 76.000 | 76.000 | 1,975,365 |
| 2025-02-10 | 77.720 | 77.720 | 76.520 | 76.970 | 76.970 | 1,927,941 |
| 2025-02-07 | 78.390 | 78.390 | 77.170 | 77.250 | 77.250 | 2,224,443 |
| 2025-02-06 | 78.090 | 78.390 | 77.090 | 78.190 | 78.190 | 2,023,289 |
| 2025-02-05 | 76.620 | 77.960 | 75.640 | 77.720 | 77.720 | 3,129,435 |
| 2025-02-04 | 76.510 | 78.100 | 76.230 | 77.460 | 77.460 | 2,808,904 |
| 2025-02-03 | 76.520 | 77.900 | 76.080 | 76.800 | 76.800 | 2,823,303 |
| 2025-01-31 | 76.190 | 77.430 | 76.060 | 76.600 | 76.600 | 2,620,807 |
| 2025-01-30 | 76.810 | 77.530 | 75.910 | 76.520 | 76.520 | 1,543,491 |
| 2025-01-29 | 76.280 | 76.800 | 75.460 | 75.650 | 75.650 | 1,896,620 |
| 2025-01-28 | 75.870 | 77.540 | 75.715 | 76.120 | 76.120 | 3,048,035 |
| 2025-01-27 | 73.520 | 76.530 | 73.490 | 76.440 | 76.440 | 2,307,494 |
| 2025-01-24 | 74.000 | 75.410 | 73.110 | 74.160 | 74.160 | 1,702,785 |
| 2025-01-23 | 73.600 | 74.950 | 73.160 | 74.380 | 74.380 | 2,135,251 |
| 2025-01-22 | 74.160 | 75.040 | 73.510 | 74.010 | 74.010 | 2,098,768 |
| 2025-01-21 | 74.450 | 74.990 | 73.970 | 74.160 | 74.160 | 2,194,298 |
| 2025-01-17 | 75.060 | 75.060 | 72.990 | 73.850 | 73.850 | 2,189,277 |
| 2025-01-16 | 73.160 | 73.550 | 71.820 | 73.420 | 73.420 | 2,226,066 |
| 2025-01-15 | 71.140 | 74.380 | 71.140 | 73.220 | 73.220 | 3,786,658 |
| 2025-01-14 | 69.430 | 70.210 | 68.410 | 69.610 | 69.610 | 3,775,856 |
| 2025-01-13 | 69.810 | 70.100 | 68.770 | 69.290 | 69.290 | 2,735,738 |
| 2025-01-10 | 70.330 | 70.740 | 69.440 | 69.870 | 69.870 | 2,769,250 |
| 2025-01-08 | 70.630 | 71.610 | 70.290 | 71.340 | 71.340 | 2,214,489 |
| 2025-01-07 | 71.220 | 72.210 | 70.280 | 70.360 | 70.360 | 2,098,577 |
| 2025-01-06 | 72.160 | 73.000 | 71.130 | 71.210 | 71.210 | 1,953,079 |
| 2025-01-03 | 70.860 | 72.400 | 70.700 | 72.250 | 72.250 | 1,848,688 |
| 2025-01-02 | 72.170 | 72.940 | 70.500 | 70.830 | 70.830 | 2,471,661 |
| 2024-12-31 | 72.035 | 72.490 | 70.740 | 71.590 | 71.590 | 2,124,995 |
| 2024-12-30 | 71.690 | 72.395 | 71.000 | 71.820 | 71.820 | 2,352,363 |
| 2024-12-27 | 72.280 | 72.800 | 71.690 | 72.220 | 72.220 | 1,702,431 |
| 2024-12-26 | 72.380 | 73.520 | 71.800 | 73.100 | 73.100 | 1,292,989 |
| 2024-12-24 | 72.330 | 73.000 | 71.930 | 72.950 | 72.950 | 1,159,695 |
| 2024-12-23 | 70.120 | 72.860 | 70.110 | 72.740 | 72.740 | 2,638,063 |
| 2024-12-20 | 69.890 | 71.860 | 69.610 | 71.440 | 71.440 | 7,036,135 |
| 2024-12-19 | 70.650 | 72.100 | 69.750 | 69.840 | 69.840 | 3,860,966 |
| 2024-12-18 | 73.120 | 74.260 | 70.760 | 70.770 | 70.770 | 4,020,389 |
| 2024-12-17 | 74.760 | 76.447 | 73.080 | 73.130 | 73.130 | 2,823,144 |
| 2024-12-16 | 75.050 | 76.995 | 74.370 | 75.220 | 75.220 | 2,371,023 |
| 2024-12-13 | 77.690 | 78.120 | 74.590 | 75.070 | 75.070 | 2,325,172 |
| 2024-12-12 | 77.720 | 78.520 | 76.910 | 78.250 | 78.250 | 1,533,174 |
| 2024-12-11 | 77.140 | 78.130 | 76.890 | 77.580 | 77.580 | 1,673,768 |
| 2024-12-10 | 78.460 | 78.460 | 76.080 | 76.430 | 76.430 | 2,003,203 |
| 2024-12-09 | 77.360 | 79.110 | 77.060 | 78.650 | 78.650 | 2,335,936 |
| 2024-12-06 | 77.400 | 78.360 | 77.040 | 77.320 | 77.320 | 2,480,749 |
| 2024-12-05 | 79.380 | 79.485 | 74.360 | 77.030 | 77.030 | 3,286,664 |
| 2024-12-04 | 80.170 | 80.850 | 79.580 | 79.750 | 79.750 | 2,079,131 |
| 2024-12-03 | 79.270 | 80.640 | 79.087 | 80.150 | 80.150 | 1,524,302 |
| 2024-12-02 | 80.700 | 81.230 | 79.920 | 80.070 | 80.070 | 1,550,882 |
| 2024-11-29 | 82.360 | 82.490 | 81.100 | 81.340 | 81.340 | 1,062,956 |
| 2024-11-27 | 80.530 | 82.230 | 80.170 | 81.970 | 81.970 | 1,754,033 |
| 2024-11-26 | 80.410 | 81.140 | 79.480 | 79.920 | 79.920 | 1,913,802 |
| 2024-11-25 | 80.870 | 81.750 | 79.800 | 80.280 | 80.280 | 3,044,944 |
| 2024-11-22 | 76.900 | 80.610 | 76.900 | 79.810 | 79.810 | 3,842,535 |
| 2024-11-21 | 76.820 | 77.200 | 74.900 | 77.000 | 77.000 | 2,001,125 |
| 2024-11-20 | 71.520 | 76.455 | 71.510 | 76.270 | 76.270 | 4,391,412 |
| 2024-11-19 | 72.870 | 73.300 | 71.960 | 72.090 | 72.090 | 2,026,207 |
| 2024-11-18 | 71.350 | 73.465 | 70.770 | 73.350 | 73.350 | 3,527,538 |
| 2024-11-15 | 74.960 | 74.980 | 71.060 | 71.250 | 71.250 | 3,569,653 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-06-28 | 10:1 |
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.