CoStar Group, Inc.
29.58USD
-0.7600 (-2.50%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 30.34 | 6,128,500 |
| Fr 09/04/26 | 30.91 | 3,875,300 |
| Th 09/03/26 | 31.68 | 4,540,700 |
| We 09/02/26 | 31.26 | 5,169,500 |
| Tu 09/01/26 | 31.98 | 6,088,560 |
| Mo 08/31/26 | 32.07 | 33,460,843 |
| Fr 08/28/26 | 32.22 | 4,336,370 |
| Th 08/27/26 | 31.34 | 5,423,951 |
| We 08/26/26 | 32.14 | 4,796,217 |
| Tu 08/25/26 | 32.81 | 4,915,356 |
| Mo 08/24/26 | 32.84 | 5,034,975 |
| Fr 08/21/26 | 32.26 | 4,751,500 |
| Th 08/20/26 | 32.26 | 6,621,600 |
| We 08/19/26 | 33.73 | 5,818,500 |
| Tu 08/18/26 | 31.38 | 3,845,900 |
| Mo 08/17/26 | 31.35 | 4,936,400 |
| Fr 08/14/26 | 32.38 | 5,996,700 |
| Th 08/13/26 | 33.05 | 7,965,600 |
| We 08/12/26 | 30.50 | 4,275,600 |
| Tu 08/11/26 | 31.12 | 4,039,400 |
| Mo 08/10/26 | 31.48 | 6,164,300 |
| Fr 08/07/26 | 30.24 | 6,205,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 29.58 | 7,812,200 |
| We 08/05/26 | 30.21 | 6,644,400 |
| Tu 08/04/26 | 29.82 | 5,794,200 |
| Mo 08/03/26 | 30.03 | 6,026,900 |
| Fr 07/31/26 | 28.76 | 8,230,500 |
| Th 07/30/26 | 29.46 | 12,134,100 |
| We 07/29/26 | 29.83 | 17,581,000 |
| Tu 07/28/26 | 30.33 | 9,819,900 |
| Mo 07/27/26 | 29.17 | 9,804,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 29.87 | 6,002,400 |
| Mo 07/06/26 | 28.70 | 6,720,800 |
| Th 07/02/26 | 30.00 | 4,735,800 |
| We 07/01/26 | 29.36 | 6,235,100 |
| Tu 06/30/26 | 28.32 | 6,929,800 |
| Mo 06/29/26 | 29.32 | 5,599,300 |
| Fr 06/26/26 | 30.25 | 8,813,800 |
| Th 06/25/26 | 28.64 | 6,449,800 |
| We 06/24/26 | 29.81 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 33.40 | 9,461,300 |
| Tu 06/02/26 | 33.66 | 9,188,500 |
| Mo 06/01/26 | 33.86 | 8,038,400 |
| Fr 05/29/26 | 32.20 | 7,788,800 |
| Th 05/28/26 | 32.30 | 6,747,800 |
| We 05/27/26 | 32.32 | 5,016,900 |
| Tu 05/26/26 | 32.52 | 5,964,300 |
| Fr 05/22/26 | 33.95 | 4,615,700 |
| Th 05/21/26 | 33.93 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 34.72 | 6,367,800 |
| Th 04/30/26 | 34.61 | 7,908,200 |
| We 04/29/26 | 34.14 | 15,388,100 |
| Tu 04/28/26 | 35.96 | 7,354,900 |
| Mo 04/27/26 | 36.24 | 5,669,100 |
| Fr 04/24/26 | 36.44 | 4,343,200 |
| Th 04/23/26 | 37.38 | 6,626,600 |
| We 04/22/26 | 38.77 | 4,509,700 |
| Tu 04/21/26 | 38.91 | 4,004,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 40.34 | 5,481,900 |
| Mo 03/30/26 | 40.88 | 6,667,800 |
| Fr 03/27/26 | 39.77 | 6,295,200 |
| Th 03/26/26 | 41.30 | 4,984,300 |
| We 03/25/26 | 41.41 | 5,753,000 |
| Tu 03/24/26 | 41.46 | 4,556,800 |
| Mo 03/23/26 | 42.91 | 7,209,300 |
| Fr 03/20/26 | 42.90 | 15,182,900 |
| Th 03/19/26 | 42.82 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 44.63 | 8,059,300 |
| Th 02/26/26 | 45.00 | 7,624,500 |
| We 02/25/26 | 44.78 | 11,638,500 |
| Tu 02/24/26 | 49.15 | 5,596,600 |
| Mo 02/23/26 | 47.87 | 7,213,500 |
| Fr 02/20/26 | 49.87 | 7,901,800 |
| Th 02/19/26 | 49.07 | 5,216,200 |
| We 02/18/26 | 48.94 | 7,988,300 |
| Tu 02/17/26 | 45.74 | 8,854,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 66.22 | 17,993,100 |
| Mo 01/26/26 | 65.81 | 4,026,500 |
| Fr 01/23/26 | 65.60 | 4,985,900 |
| Th 01/22/26 | 66.26 | 7,257,200 |
| We 01/21/26 | 64.77 | 6,367,500 |
| Tu 01/20/26 | 63.82 | 5,721,400 |
| Fr 01/16/26 | 65.34 | 7,622,900 |
| Th 01/15/26 | 63.38 | 5,471,500 |
| We 01/14/26 | 63.87 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 66.64 | 2,723,500 |
| Mo 12/22/25 | 66.60 | 4,613,800 |
| Fr 12/19/25 | 65.23 | 9,576,200 |
| Th 12/18/25 | 64.88 | 5,129,500 |
| We 12/17/25 | 64.83 | 5,365,600 |
| Tu 12/16/25 | 63.62 | 4,761,600 |
| Mo 12/15/25 | 63.75 | 8,312,700 |
| Fr 12/12/25 | 68.23 | 3,147,300 |
| Th 12/11/25 | 67.47 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 65.52 | 5,403,100 |
| We 11/19/25 | 66.02 | 3,902,900 |
| Tu 11/18/25 | 66.81 | 3,961,800 |
| Mo 11/17/25 | 67.00 | 3,346,100 |
| Fr 11/14/25 | 68.05 | 3,648,700 |
| Th 11/13/25 | 68.53 | 4,616,900 |
| We 11/12/25 | 69.02 | 4,608,800 |
| Tu 11/11/25 | 68.41 | 3,683,700 |
| Mo 11/10/25 | 67.23 | 3,887,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 76.85 | 2,897,300 |
| Mo 10/20/25 | 74.96 | 1,984,600 |
| Fr 10/17/25 | 73.99 | 2,916,000 |
| Th 10/16/25 | 74.35 | 2,427,600 |
| We 10/15/25 | 75.19 | 2,913,300 |
| Tu 10/14/25 | 75.73 | 3,307,600 |
| Mo 10/13/25 | 75.18 | 3,160,200 |
| Fr 10/10/25 | 75.58 | 3,028,500 |
| Th 10/09/25 | 77.53 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 87.10 | 5,822,600 |
| Th 09/18/25 | 89.26 | 2,177,100 |
| We 09/17/25 | 87.87 | 3,011,600 |
| Tu 09/16/25 | 88.13 | 2,116,000 |
| Mo 09/15/25 | 88.97 | 2,954,100 |
| Fr 09/12/25 | 86.80 | 1,261,400 |
| Th 09/11/25 | 87.06 | 2,322,200 |
| We 09/10/25 | 86.30 | 3,254,000 |
| Tu 09/09/25 | 88.14 | 2,625,900 |
| Fr 07/24/26 | 27.66 | 6,846,800 |
| Th 07/23/26 | 27.14 | 7,157,600 |
| We 07/22/26 | 27.69 | 5,635,600 |
| Tu 07/21/26 | 28.50 | 5,576,400 |
| Mo 07/20/26 | 29.68 | 6,352,200 |
| Fr 07/17/26 | 29.78 | 5,898,200 |
| Th 07/16/26 | 30.37 | 8,941,700 |
| We 07/15/26 | 28.49 | 7,340,400 |
| Tu 07/14/26 | 27.68 | 14,088,800 |
| Mo 07/13/26 | 28.77 | 6,451,100 |
| Fr 07/10/26 | 28.39 | 5,916,200 |
| Th 07/09/26 | 29.19 | 4,955,400 |
| We 07/08/26 | 29.34 | 5,101,300 |
| 6,675,200 |
| Tu 06/23/26 | 30.26 | 8,313,800 |
| Mo 06/22/26 | 29.22 | 7,025,600 |
| Th 06/18/26 | 30.12 | 16,140,800 |
| We 06/17/26 | 30.46 | 9,728,900 |
| Tu 06/16/26 | 31.97 | 5,749,300 |
| Mo 06/15/26 | 32.04 | 6,018,600 |
| Fr 06/12/26 | 32.84 | 4,914,800 |
| Th 06/11/26 | 32.65 | 7,751,600 |
| We 06/10/26 | 34.23 | 6,276,100 |
| Tu 06/09/26 | 33.93 | 6,634,900 |
| Mo 06/08/26 | 33.39 | 7,712,700 |
| Fr 06/05/26 | 33.89 | 6,998,700 |
| Th 06/04/26 | 33.66 | 7,347,900 |
| 5,411,000 |
| We 05/20/26 | 34.01 | 5,009,200 |
| Tu 05/19/26 | 33.80 | 6,596,500 |
| Mo 05/18/26 | 33.20 | 10,165,100 |
| Fr 05/15/26 | 32.68 | 37,834,000 |
| Th 05/14/26 | 31.85 | 7,866,800 |
| We 05/13/26 | 31.97 | 8,482,100 |
| Tu 05/12/26 | 33.05 | 8,260,700 |
| Mo 05/11/26 | 32.92 | 8,214,700 |
| Fr 05/08/26 | 32.77 | 7,105,400 |
| Th 05/07/26 | 34.98 | 7,712,000 |
| We 05/06/26 | 34.07 | 5,466,000 |
| Tu 05/05/26 | 34.90 | 5,587,200 |
| Mo 05/04/26 | 35.38 | 6,712,500 |
| Mo 04/20/26 | 40.06 | 3,782,800 |
| Fr 04/17/26 | 39.72 | 3,993,900 |
| Th 04/16/26 | 40.04 | 6,694,100 |
| We 04/15/26 | 39.31 | 6,507,500 |
| Tu 04/14/26 | 37.60 | 7,372,300 |
| Mo 04/13/26 | 37.06 | 11,553,600 |
| Fr 04/10/26 | 36.48 | 5,175,700 |
| Th 04/09/26 | 37.32 | 5,766,600 |
| We 04/08/26 | 38.82 | 6,050,800 |
| Tu 04/07/26 | 39.48 | 4,277,400 |
| Mo 04/06/26 | 41.18 | 5,477,100 |
| Th 04/02/26 | 39.95 | 5,797,800 |
| We 04/01/26 | 39.63 | 5,478,000 |
| 6,127,000 |
| We 03/18/26 | 43.11 | 8,457,700 |
| Tu 03/17/26 | 44.25 | 4,299,000 |
| Mo 03/16/26 | 43.62 | 5,905,000 |
| Fr 03/13/26 | 43.63 | 5,270,600 |
| Th 03/12/26 | 43.36 | 6,289,500 |
| We 03/11/26 | 45.34 | 5,274,600 |
| Tu 03/10/26 | 46.33 | 4,530,900 |
| Mo 03/09/26 | 48.42 | 5,632,900 |
| Fr 03/06/26 | 48.38 | 3,959,600 |
| Th 03/05/26 | 48.91 | 5,872,000 |
| We 03/04/26 | 47.60 | 4,337,500 |
| Tu 03/03/26 | 46.78 | 5,592,200 |
| Mo 03/02/26 | 45.17 | 6,342,200 |
| Fr 02/13/26 | 44.99 | 5,526,700 |
| Th 02/12/26 | 45.03 | 10,329,900 |
| We 02/11/26 | 47.87 | 6,227,400 |
| Tu 02/10/26 | 50.85 | 5,956,300 |
| Mo 02/09/26 | 50.96 | 8,650,100 |
| Fr 02/06/26 | 50.28 | 6,756,600 |
| Th 02/05/26 | 50.99 | 7,443,200 |
| We 02/04/26 | 52.34 | 11,033,500 |
| Tu 02/03/26 | 51.73 | 12,882,700 |
| Mo 02/02/26 | 61.18 | 6,010,900 |
| Fr 01/30/26 | 61.50 | 4,662,900 |
| Th 01/29/26 | 61.93 | 4,517,200 |
| We 01/28/26 | 65.20 | 4,374,800 |
| 8,203,200 |
| Tu 01/13/26 | 61.82 | 12,699,200 |
| Mo 01/12/26 | 59.30 | 8,883,200 |
| Fr 01/09/26 | 58.49 | 7,690,600 |
| Th 01/08/26 | 61.36 | 8,337,900 |
| We 01/07/26 | 61.66 | 13,759,000 |
| Tu 01/06/26 | 67.20 | 3,143,300 |
| Mo 01/05/26 | 66.42 | 4,369,100 |
| Fr 01/02/26 | 65.69 | 4,368,100 |
| We 12/31/25 | 67.24 | 2,069,600 |
| Tu 12/30/25 | 67.86 | 2,678,300 |
| Mo 12/29/25 | 67.60 | 3,300,800 |
| Fr 12/26/25 | 67.01 | 2,295,100 |
| We 12/24/25 | 66.89 | 992,800 |
| 3,408,300 |
| We 12/10/25 | 67.87 | 2,744,000 |
| Tu 12/09/25 | 67.93 | 2,774,400 |
| Mo 12/08/25 | 66.33 | 3,429,300 |
| Fr 12/05/25 | 68.01 | 2,950,700 |
| Th 12/04/25 | 68.19 | 2,329,200 |
| We 12/03/25 | 69.02 | 2,449,700 |
| Tu 12/02/25 | 68.20 | 3,120,800 |
| Mo 12/01/25 | 68.02 | 3,026,500 |
| Fr 11/28/25 | 68.80 | 1,806,700 |
| We 11/26/25 | 67.82 | 3,287,100 |
| Tu 11/25/25 | 69.20 | 3,746,700 |
| Mo 11/24/25 | 67.55 | 10,979,900 |
| Fr 11/21/25 | 67.25 | 5,769,900 |
| Fr 11/07/25 | 67.52 | 4,196,300 |
| Th 11/06/25 | 67.36 | 4,763,700 |
| We 11/05/25 | 70.44 | 3,897,900 |
| Tu 11/04/25 | 69.79 | 4,498,500 |
| Mo 11/03/25 | 69.38 | 7,955,600 |
| Fr 10/31/25 | 68.81 | 7,020,100 |
| Th 10/30/25 | 69.64 | 5,184,600 |
| We 10/29/25 | 70.51 | 15,475,600 |
| Tu 10/28/25 | 78.23 | 3,543,900 |
| Mo 10/27/25 | 78.12 | 2,804,500 |
| Fr 10/24/25 | 77.89 | 2,142,500 |
| Th 10/23/25 | 77.66 | 1,823,300 |
| We 10/22/25 | 77.19 | 2,287,200 |
| 2,609,600 |
| We 10/08/25 | 79.00 | 4,221,100 |
| Tu 10/07/25 | 80.60 | 2,364,900 |
| Mo 10/06/25 | 81.15 | 4,225,100 |
| Fr 10/03/25 | 84.80 | 2,671,900 |
| Th 10/02/25 | 83.90 | 2,863,300 |
| We 10/01/25 | 83.48 | 2,856,300 |
| Tu 09/30/25 | 84.37 | 3,583,300 |
| Mo 09/29/25 | 84.23 | 2,394,300 |
| Fr 09/26/25 | 83.99 | 3,091,200 |
| Th 09/25/25 | 83.09 | 3,275,500 |
| We 09/24/25 | 84.05 | 2,703,800 |
| Tu 09/23/25 | 85.31 | 3,309,900 |
| Mo 09/22/25 | 86.31 | 2,828,000 |
| Mo 09/08/25 | 88.06 | 2,826,600 |