CSGP: CoStar Group Inc.

As of Tuesday, April 29th, 2025

$ 82.70

+0.96 +1.17%

Open: 81.16
High: 83.00
Low: 80.40
Volume: 5,673,919
Previous Close on Monday, April 28th, 2025

$ 81.74

-1.08 -1.30%

Open: 82.92
High: 83.48
Low: 81.10
Volume: 3,898,518

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 81.16 83.00 80.40 82.70 5,673,919 +0.96 +1.17
2025-04-28 82.92 83.48 81.10 81.74 3,898,518 -1.08 -1.30
2025-04-25 82.76 83.49 81.88 82.82 2,293,427 -0.40 -0.48
2025-04-24 81.83 83.60 81.35 83.22 2,303,265 +1.39 +1.70
2025-04-23 82.01 83.68 81.64 81.83 3,089,056 +0.96 +1.19
2025-04-22 78.21 81.20 78.21 80.87 3,338,901 +3.06 +3.93
2025-04-21 78.61 79.20 76.92 77.81 3,355,015 -1.89 -2.37
2025-04-17 79.75 80.26 79.01 79.70 2,031,996 +0.68 +0.86
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 83.68
On 2025-04-23		 80.40
On 2025-04-29		 1.83 2.26 83.68
On 2025-04-23		 80.40
On 2025-04-29		 -3.92 82.46
10D 83.68
On 2025-04-23		 76.92
On 2025-04-21		 3.17 3.99 81.07
On 2025-04-15		 76.92
On 2025-04-21		 -5.12 81.02
20D 83.68
On 2025-04-23		 71.21
On 2025-04-09		 3.47 4.38 80.30
On 2025-04-02		 71.21
On 2025-04-09		 -11.32 78.92
WTD 83.48
On 2025-04-28		 80.40
On 2025-04-29		 -0.12 -0.14 83.48
On 2025-04-28		 80.40
On 2025-04-29		 -3.68 82.22
MTD 83.68
On 2025-04-23		 71.21
On 2025-04-09		 3.47 4.38 80.30
On 2025-04-02		 71.21
On 2025-04-09		 -11.32 78.92
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CSCO

Cisco Systems, Inc.

57.34 +0.50 +0.88 13,463,920
CSV

Carriage Services Inc.

40.38 +0.40 +1.00 66,241
NET

Cloudflare Inc.

122.23 +1.23 +1.02 1,709,897
API

Agora Inc.

3.28 +0.09 +2.82 652,084
CSGP

CoStar Group Inc.

82.70 +0.96 +1.17 5,673,919