CSGP: CoStar Group Inc.

As of Friday, September 12th, 2025

$ 86.80

-0.26 -0.30%

Open: 86.68
High: 87.39
Low: 86.43
Volume: 1,260,981
Previous Close on Thursday, September 11th, 2025

$ 87.06

+0.76 +0.88%

Open: 86.48
High: 87.52
Low: 86.19
Volume: 2,321,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 86.68 87.39 86.43 86.80 1,260,981 -0.26 -0.30
2025-09-11 86.48 87.52 86.19 87.06 2,321,967 +0.76 +0.88
2025-09-10 88.26 88.33 85.13 86.30 3,250,081 -1.84 -2.09
2025-09-09 87.88 88.74 87.12 88.14 2,625,862 +0.08 +0.09
2025-09-08 89.16 91.01 87.84 88.06 2,826,185 -1.40 -1.56
2025-09-05 89.77 91.89 89.15 89.46 1,644,181 +0.36 +0.40
2025-09-04 88.16 89.16 87.55 89.10 1,646,460 +1.24 +1.41
2025-09-03 88.10 88.82 87.35 87.86 1,981,011 -0.26 -0.30
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 91.01
On 2025-09-08		 85.13
On 2025-09-10		 -2.66 -2.97 91.01
On 2025-09-08		 85.13
On 2025-09-10		 -6.46 87.27
10D 91.89
On 2025-09-05		 85.13
On 2025-09-10		 -3.53 -3.91 91.89
On 2025-09-05		 85.13
On 2025-09-10		 -7.36 88.04
20D 91.89
On 2025-09-05		 85.13
On 2025-09-10		 -1.17 -1.33 91.89
On 2025-09-05		 85.13
On 2025-09-10		 -7.36 88.73
WTD 91.01
On 2025-09-08		 85.13
On 2025-09-10		 -2.66 -2.97 91.01
On 2025-09-08		 85.13
On 2025-09-10		 -6.46 87.27
MTD 91.89
On 2025-09-05		 85.13
On 2025-09-10		 -2.69 -3.01 91.89
On 2025-09-05		 85.13
On 2025-09-10		 -7.36 87.88
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SPR

Spirit AeroSystems Holdings Inc.

38.70 -0.54 -1.38 789,254
ALRM

Alarm.com Holdings Inc.

55.68 -0.88 -1.56 326,026
JBHT

J.B. Hunt Transport Services Inc.

137.93 -3.52 -2.49 652,234
AVA

Avista Corp.

36.39 -0.05 -0.14 406,460
CSGP

CoStar Group Inc.

86.80 -0.26 -0.30 1,260,981