CSGP: CoStar Group Inc.

As of Wednesday, October 29th, 2025

$ 70.51

-7.72 -9.87%

Open: 72.34
High: 72.50
Low: 63.82
Volume: 15,462,306
Previous Close on Tuesday, October 28th, 2025

$ 78.23

+0.11 +0.14%

Open: 77.88
High: 78.95
Low: 77.40
Volume: 3,538,935

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 72.34 72.50 63.82 70.51 15,462,306 -7.72 -9.87
2025-10-28 77.88 78.95 77.40 78.23 3,538,935 +0.11 +0.14
2025-10-27 77.89 79.08 77.40 78.12 2,800,714 +0.23 +0.30
2025-10-24 78.14 78.72 77.58 77.89 2,142,399 +0.23 +0.30
2025-10-23 77.14 77.84 76.43 77.66 1,823,327 +0.47 +0.61
2025-10-22 77.00 78.13 76.46 77.19 2,285,360 +0.34 +0.44
2025-10-21 74.64 76.98 74.13 76.85 2,897,221 +1.89 +2.52
2025-10-20 74.02 75.03 73.92 74.96 1,977,469 +0.97 +1.31
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 79.08
On 2025-10-27		 63.82
On 2025-10-29		 -6.68 -8.65 79.08
On 2025-10-27		 63.82
On 2025-10-29		 -19.30 76.48
10D 79.08
On 2025-10-27		 63.82
On 2025-10-29		 -4.68 -6.22 79.08
On 2025-10-27		 63.82
On 2025-10-29		 -19.30 75.98
20D 85.24
On 2025-10-06		 63.82
On 2025-10-29		 -12.97 -15.54 85.24
On 2025-10-06		 63.82
On 2025-10-29		 -25.13 77.42
WTD 79.08
On 2025-10-27		 63.82
On 2025-10-29		 -7.38 -9.47 79.08
On 2025-10-27		 63.82
On 2025-10-29		 -19.30 75.62
MTD 85.24
On 2025-10-06		 63.82
On 2025-10-29		 -13.86 -16.43 85.24
On 2025-10-06		 63.82
On 2025-10-29		 -25.13 77.71
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
APAM

Artisan Partners Asset Management Inc.

43.59 -0.58 -1.31 522,868
INDB

Independent Bank Corp.

67.04 -1.25 -1.83 256,586
JBHT

J.B. Hunt Transport Services Inc.

168.88 +2.32 +1.39 1,621,814
AVA

Avista Corp.

38.27 -0.58 -1.49 651,793
CSGP

CoStar Group Inc.

70.51 -7.72 -9.87 15,462,306