CSGP: CoStar Group Inc.

As of Wednesday, May 14th, 2025

$ 75.69

+0.51 +0.68%

Open: 75.17
High: 76.33
Low: 74.88
Volume: 2,659,466
Previous Close on Tuesday, May 13th, 2025

$ 75.18

-0.20 -0.27%

Open: 75.37
High: 76.09
Low: 74.90
Volume: 2,786,461

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 75.17 76.33 74.88 75.69 2,659,466 +0.51 +0.68
2025-05-13 75.37 76.09 74.90 75.18 2,786,461 -0.20 -0.27
2025-05-12 76.72 76.78 73.97 75.38 3,684,070 +0.81 +1.09
2025-05-09 75.93 76.07 74.17 74.57 2,300,080 -1.28 -1.69
2025-05-08 75.72 76.89 75.22 75.85 2,315,561 +0.51 +0.68
2025-05-07 74.60 75.67 74.02 75.34 3,055,653 +0.75 +1.01
2025-05-06 76.41 76.66 74.52 74.59 2,672,554 -2.51 -3.26
2025-05-05 77.31 78.53 76.95 77.10 2,345,672 -0.86 -1.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.89
On 2025-05-08		 73.97
On 2025-05-12		 0.35 0.46 76.89
On 2025-05-08		 73.97
On 2025-05-12		 -3.80 75.33
10D 78.56
On 2025-05-02		 73.94
On 2025-05-01		 1.52 2.05 78.56
On 2025-05-02		 73.97
On 2025-05-12		 -5.84 75.82
20D 83.68
On 2025-04-23		 73.94
On 2025-05-01		 -4.82 -5.99 83.68
On 2025-04-23		 73.94
On 2025-05-01		 -11.63 78.11
WTD 76.78
On 2025-05-12		 73.97
On 2025-05-12		 1.12 1.50 76.78
On 2025-05-12		 74.88
On 2025-05-14		 -2.47 75.42
MTD 78.56
On 2025-05-02		 73.94
On 2025-05-01		 1.52 2.05 78.56
On 2025-05-02		 73.97
On 2025-05-12		 -5.84 75.82
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CSGP

CoStar Group Inc.

75.69 +0.51 +0.68 2,659,466