CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	149.19	151.00	146.31	147.87	147.87	-0.29%	1,679
Feb 19, 2026	152.37	153.01	148.30	148.30	148.30	-2.48%	1,597
Feb 18, 2026	142.42	152.07	139.01	152.07	152.07	7.14%	5,688
Feb 17, 2026	145.54	148.45	138.22	141.93	141.93	0.21%	869
Feb 13, 2026	138.78	144.95	132.73	141.63	141.63	8.70%	10,363
Feb 12, 2026	154.96	157.68	126.70	130.29	130.29	-10.64%	9,304
Feb 11, 2026	172.49	172.49	144.96	145.80	145.80	-15.63%	952
Feb 10, 2026	172.39	174.15	167.97	172.81	172.81	1.10%	173
Feb 9, 2026	168.49	171.36	167.63	170.92	170.92	0.82%	1,615
Feb 6, 2026	168.99	169.98	165.51	169.54	169.54	2.10%	152
Feb 5, 2026	164.40	167.81	162.78	166.05	166.05	1.58%	80
Feb 4, 2026	164.98	167.12	161.47	163.46	163.46	-0.74%	460
Feb 3, 2026	169.90	171.03	164.68	164.68	164.68	-3.56%	701
Feb 2, 2026	169.64	172.71	168.63	170.75	170.75	0.09%	147
Jan 30, 2026	171.61	173.88	167.73	170.61	170.61	0.13%	350
Jan 29, 2026	170.68	171.45	167.87	170.38	170.38	-0.11%	574
Jan 28, 2026	169.39	171.06	168.02	170.56	170.56	0.44%	190
Jan 27, 2026	169.12	173.15	168.95	169.82	169.82	0.02%	138
Jan 26, 2026	166.87	171.33	166.87	169.79	169.79	0.84%	366
Jan 23, 2026	169.97	171.87	166.55	168.38	168.38	-1.59%	419
Jan 22, 2026	172.06	172.40	170.12	171.11	171.11	1.09%	11,856
Jan 21, 2026	165.40	170.15	165.40	169.27	169.27	2.63%	514
Jan 20, 2026	170.13	170.13	164.92	164.92	164.92	-4.64%	1,035
Jan 16, 2026	170.89	172.95	170.27	172.95	172.95	1.92%	728
Jan 15, 2026	165.29	169.69	165.29	169.69	169.69	4.16%	93
Jan 14, 2026	164.43	164.63	162.28	162.91	162.91	-0.81%	83
Jan 13, 2026	166.73	167.83	163.60	164.24	164.24	-0.46%	125
Jan 12, 2026	164.34	166.01	164.17	165.01	165.01	-0.89%	28
Jan 9, 2026	167.90	167.90	166.49	166.49	166.49	-1.23%	19
Jan 8, 2026	170.04	170.04	163.69	168.56	168.56	1.01%	58
Jan 7, 2026	165.59	168.29	165.59	166.88	166.88	0.50%	1,477
Jan 6, 2026	166.04	166.06	161.97	166.06	166.05	1.38%	244
Jan 5, 2026	158.96	163.79	158.75	163.79	163.79	2.41%	36
Jan 2, 2026	160.65	160.65	159.94	159.94	159.94	-1.51%	189
Dec 31, 2025	162.17	163.89	162.17	162.40	162.40	-0.76%	181
Dec 30, 2025	165.61	165.61	163.65	163.65	163.65	-0.29%	39
Dec 29, 2025	165.53	166.35	163.40	164.13	164.13	-0.87%	8
Dec 24, 2025	164.99	165.58	162.53	165.58	165.57	1.62%	4
Dec 23, 2025	165.70	165.70	162.59	162.93	162.93	-0.38%	68
Dec 22, 2025	160.02	163.59	160.02	163.55	163.55	1.46%	71
Dec 19, 2025	160.13	161.25	160.13	161.20	161.20	0.28%	146
Dec 18, 2025	158.41	162.61	158.41	160.76	160.76	0.06%	119
Dec 17, 2025	163.20	163.20	160.11	160.66	160.66	-0.46%	346
Dec 16, 2025	160.41	162.48	160.41	161.41	161.41	1.96%	126
Dec 15, 2025	162.53	162.64	158.30	158.30	158.30	-0.08%	336
Dec 12, 2025	161.05	161.68	158.43	158.43	158.43	-1.13%	93
Dec 11, 2025	159.43	160.32	159.12	160.24	160.24	2.01%	119
Dec 10, 2025	156.35	157.58	156.35	157.08	157.08	0.33%	23
Dec 9, 2025	155.60	158.48	155.60	156.57	156.57	-0.09%	235
Dec 8, 2025	161.42	161.42	156.30	156.71	156.71	-2.95%	211