CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	755.69	755.69	755.69	755.69	755.69	-1.46%	6
Feb 26, 2026	766.89	766.89	766.89	766.89	766.89	1.82%	7
Feb 25, 2026	753.17	753.17	753.17	753.17	753.17	-0.28%	3
Feb 24, 2026	755.29	755.29	755.29	755.29	755.29	1.04%	9
Feb 23, 2026	747.50	747.50	747.50	747.50	747.50	-1.71%	1
Feb 20, 2026	760.50	760.50	760.50	760.50	760.50	-2.00%	2
Feb 19, 2026	775.99	775.99	775.99	775.99	775.99	-2.83%	9
Feb 18, 2026	798.62	798.62	798.62	798.62	798.62	7.84%	9
Feb 13, 2026	740.56	740.56	740.53	740.53	740.53	4.02%	2
Feb 12, 2026	711.94	711.94	711.94	711.94	711.94	-7.52%	4
Feb 11, 2026	758.00	769.86	758.00	769.86	769.86	-13.15%	40
Feb 9, 2026	886.45	886.45	886.45	886.45	886.45	-0.17%	6
Feb 6, 2026	884.76	887.92	884.76	887.92	887.92	1.60%	3
Feb 5, 2026	873.96	873.96	873.96	873.96	873.96	0.70%	4
Feb 4, 2026	867.86	867.86	867.86	867.86	867.86	0.31%	3
Feb 3, 2026	865.22	865.22	865.22	865.22	865.22	-3.88%	1
Feb 2, 2026	900.16	900.16	900.16	900.16	900.16	1.00%	2
Jan 30, 2026	891.25	891.25	891.25	891.25	891.25	0.65%	4
Jan 29, 2026	885.46	885.46	885.46	885.46	885.46	0.22%	1
Jan 28, 2026	883.52	883.52	883.52	883.52	883.52	0.26%	6
Jan 27, 2026	881.27	881.27	881.27	881.27	881.27	-0.80%	3
Jan 23, 2026	888.36	888.36	888.36	888.36	888.36	-1.84%	4
Jan 22, 2026	905.05	905.05	905.05	905.05	905.05	2.13%	3
Jan 20, 2026	886.19	886.19	886.19	886.19	886.19	-2.99%	1
Jan 15, 2026	913.50	913.50	913.50	913.50	913.50	2.94%	4
Jan 14, 2026	887.37	887.37	887.37	887.37	887.37	0.03%	4
Jan 13, 2026	887.13	887.13	887.13	887.13	887.13	-0.52%	4
Jan 12, 2026	891.78	891.78	891.78	891.78	891.78	-0.19%	2
Jan 9, 2026	893.48	893.48	893.48	893.48	893.48	-0.70%	3
Jan 8, 2026	899.79	899.79	899.79	899.79	899.79	-1.05%	9
Jan 7, 2026	909.36	909.36	909.36	909.36	909.36	1.56%	1
Jan 6, 2026	895.40	895.40	895.40	895.40	895.40	0.80%	2
Jan 5, 2026	888.27	888.27	888.27	888.27	888.27	2.27%	1
Jan 2, 2026	872.10	872.10	868.56	868.56	868.56	-3.29%	126
Dec 30, 2025	896.35	898.10	895.44	898.10	898.10	-1.78%	349
Dec 29, 2025	915.40	915.40	914.41	914.41	914.41	-0.11%	17
Dec 26, 2025	915.40	915.40	915.40	915.40	915.40	1.25%	2
Dec 23, 2025	904.13	904.13	904.13	904.13	904.13	-0.85%	3
Dec 22, 2025	906.80	911.89	906.80	911.89	911.89	2.10%	6
Dec 19, 2025	893.13	893.13	893.13	893.13	893.13	1.08%	7
Dec 18, 2025	883.58	883.58	883.58	883.58	883.58	0.53%	4
Dec 16, 2025	878.92	878.92	878.92	878.92	878.92	1.72%	14
Dec 15, 2025	864.09	864.09	864.09	864.09	864.09	0.33%	7
Dec 12, 2025	861.22	861.22	861.22	861.22	861.22	0.32%	4
Dec 10, 2025	858.50	858.50	858.50	858.50	858.50	1.33%	9
Dec 9, 2025	847.25	847.25	847.25	847.25	847.25	-0.14%	3
Dec 8, 2025	848.46	848.46	848.46	848.46	848.46	-3.32%	2
Dec 5, 2025	877.59	877.59	877.59	877.59	877.59	2.28%	2
Dec 4, 2025	858.00	858.00	858.00	858.00	858.00	0.21%	3
Dec 3, 2025	856.21	856.21	856.21	856.21	856.21	0.72%	2