CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	157.34	157.34	152.32	153.52	153.52	-2.38%	118
Jul 31, 2025	156.83	157.72	156.45	157.26	157.26	-1.17%	7
Jul 30, 2025	158.20	159.39	155.04	159.12	159.12	-0.10%	250
Jul 29, 2025	152.00	160.81	152.00	159.28	159.28	8.50%	720
Jul 28, 2025	147.57	148.13	146.65	146.81	146.81	0.36%	149
Jul 25, 2025	145.84	146.28	144.90	146.28	146.28	0.38%	9
Jul 24, 2025	143.34	145.72	143.10	145.72	145.72	1.04%	102
Jul 23, 2025	143.86	144.50	143.45	144.22	144.22	2.39%	93
Jul 22, 2025	142.19	142.79	140.85	140.85	140.85	0.68%	105
Jul 21, 2025	137.86	140.99	137.86	139.90	139.90	0.18%	41
Jul 18, 2025	141.46	141.46	138.90	139.65	139.65	1.29%	1,720
Jul 17, 2025	138.83	139.56	137.87	137.87	137.87	1.03%	2
Jul 16, 2025	137.22	138.35	136.47	136.47	136.47	-1.24%	110
Jul 15, 2025	141.84	141.84	138.18	138.18	138.18	-2.21%	116
Jul 14, 2025	140.75	141.49	139.31	141.31	141.31	0.88%	95
Jul 11, 2025	140.13	140.13	139.22	140.08	140.08	-1.36%	81
Jul 10, 2025	138.28	142.31	138.27	142.01	142.01	1.80%	22
Jul 9, 2025	139.86	140.52	139.50	139.50	139.50	-2.11%	1,121
Jul 8, 2025	143.42	143.42	141.50	142.50	142.50	-0.20%	88
Jul 7, 2025	142.33	143.37	141.93	142.78	142.78	-0.09%	885
Jul 3, 2025	143.00	143.38	141.64	142.91	142.91	0.85%	39
Jul 2, 2025	142.00	142.21	140.74	141.71	141.71	0.10%	2,325
Jul 1, 2025	138.98	141.57	138.98	141.57	141.57	1.73%	85
Jun 30, 2025	139.90	139.90	138.31	139.16	139.16	-0.94%	40
Jun 27, 2025	138.50	140.48	138.09	140.48	140.48	2.68%	135
Jun 26, 2025	135.03	136.83	134.71	136.81	136.81	0.06%	17
Jun 25, 2025	136.58	137.88	135.97	136.73	136.73	-2.34%	4,131
Jun 24, 2025	139.49	140.00	138.44	140.00	140.00	1.90%	200
Jun 23, 2025	132.89	137.39	132.89	137.39	137.39	2.59%	116
Jun 20, 2025	135.00	135.00	133.58	133.92	133.92	0.06%	6
Jun 18, 2025	132.40	134.39	132.40	133.84	133.84	0.89%	17
Jun 17, 2025	133.31	133.64	132.66	132.66	132.66	-1.35%	28
Jun 16, 2025	134.00	135.00	134.00	134.47	134.47	0.33%	298
Jun 13, 2025	132.99	134.33	131.88	134.03	134.03	-1.38%	256
Jun 12, 2025	136.23	136.77	133.05	135.91	135.91	1.49%	121
Jun 11, 2025	133.48	134.59	133.48	133.92	133.92	1.50%	119
Jun 10, 2025	130.00	132.06	128.79	131.94	131.94	1.61%	27
Jun 9, 2025	129.06	129.85	128.30	129.85	129.85	1.22%	99
Jun 6, 2025	129.02	129.78	128.18	128.28	128.28	-0.26%	42
Jun 5, 2025	127.41	128.62	126.83	128.62	128.62	1.05%	3
Jun 4, 2025	125.50	127.28	124.41	127.28	127.28	2.31%	11
Jun 3, 2025	123.87	124.41	123.54	124.41	124.41	1.78%	146
Jun 2, 2025	123.06	124.22	122.13	122.24	122.24	-1.36%	10
May 30, 2025	124.11	124.98	123.75	123.93	123.93	0.07%	4
May 29, 2025	125.13	125.13	123.84	123.84	123.84	0.60%	88
May 28, 2025	123.47	123.96	123.10	123.10	123.10	-0.38%	311
May 27, 2025	120.60	123.95	120.60	123.57	123.57	2.17%	777
May 23, 2025	118.83	120.94	118.50	120.94	120.94	0.60%	24
May 22, 2025	120.70	120.70	119.06	120.22	120.22	-1.61%	743
May 21, 2025	126.95	126.95	122.19	122.19	122.19	-4.64%	158