CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	133.89	137.54	131.00	136.94	136.94	0.08%	2,384,876
Mar 6, 2026	137.23	138.50	133.53	136.83	136.83	-3.09%	2,139,554
Mar 5, 2026	139.98	142.55	138.85	141.19	141.19	-0.39%	1,903,801
Mar 4, 2026	143.15	143.80	141.74	141.74	141.74	-0.62%	1,916,634
Mar 3, 2026	140.22	144.93	139.88	142.63	142.63	-1.61%	2,272,199
Mar 2, 2026	143.93	146.18	141.66	144.97	144.97	-1.82%	2,316,063
Feb 27, 2026	147.96	148.26	144.01	147.66	147.66	-1.56%	3,228,205
Feb 26, 2026	148.61	150.90	148.08	150.00	150.00	1.87%	1,764,249
Feb 25, 2026	146.94	148.00	144.23	147.24	147.24	0.73%	2,480,372
Feb 24, 2026	144.85	148.46	143.70	146.17	146.17	1.38%	2,382,678
Feb 23, 2026	146.62	150.06	143.33	144.18	144.18	-1.93%	3,567,070
Feb 20, 2026	149.00	150.22	146.25	147.01	147.01	-1.46%	2,038,697
Feb 19, 2026	150.40	151.66	147.70	149.19	149.19	-1.86%	2,583,387
Feb 18, 2026	143.09	153.13	141.68	152.01	152.01	7.63%	4,944,572
Feb 17, 2026	141.00	143.17	138.38	141.24	141.24	-0.75%	3,561,897
Feb 13, 2026	139.64	144.95	132.23	142.31	142.31	4.42%	6,982,773
Feb 12, 2026	151.94	153.00	125.78	136.28	136.28	-8.84%	12,416,466
Feb 11, 2026	171.02	172.25	144.30	149.49	149.49	-12.24%	7,256,112
Feb 10, 2026	171.70	174.27	169.90	170.33	170.33	-0.38%	1,846,242
Feb 9, 2026	168.96	171.54	167.69	170.98	170.98	0.77%	1,002,742
Feb 6, 2026	167.52	170.45	166.64	169.67	169.67	2.10%	1,261,481
Feb 5, 2026	165.10	168.25	164.48	166.18	166.18	0.17%	1,210,532
Feb 4, 2026	163.35	166.28	161.39	165.89	165.89	1.55%	1,852,954
Feb 3, 2026	169.79	170.62	163.02	163.35	163.35	-3.55%	1,667,677
Feb 2, 2026	170.10	173.03	169.30	169.36	169.36	-0.57%	1,267,098
Jan 30, 2026	170.32	171.18	167.82	170.33	170.33	-0.75%	1,419,271
Jan 29, 2026	170.22	171.67	169.05	171.61	171.61	1.24%	1,213,376
Jan 28, 2026	169.36	171.97	168.62	169.50	169.50	0.06%	866,895
Jan 27, 2026	170.31	172.18	169.31	169.39	169.39	-0.54%	1,092,055
Jan 26, 2026	169.83	171.36	169.12	170.31	170.31	0.64%	1,295,325
Jan 23, 2026	168.80	170.19	166.60	169.23	169.23	-0.55%	1,066,694
Jan 22, 2026	171.26	172.10	169.97	170.17	170.17	-0.07%	1,199,327
Jan 21, 2026	167.30	171.30	166.96	170.29	170.29	2.98%	1,494,831
Jan 20, 2026	167.84	170.72	164.85	165.36	165.36	-3.63%	1,209,494
Jan 16, 2026	170.27	173.05	170.11	171.59	171.59	0.44%	1,418,360
Jan 15, 2026	165.77	171.24	165.48	170.83	170.83	3.60%	1,260,983
Jan 14, 2026	163.77	165.51	161.12	164.90	164.90	0.12%	1,520,044
Jan 13, 2026	166.28	166.70	163.16	164.71	164.71	-1.21%	1,156,847
Jan 12, 2026	164.95	167.02	164.24	166.72	166.72	0.76%	1,506,970
Jan 9, 2026	166.99	168.32	165.36	165.46	165.46	-0.30%	1,174,048
Jan 8, 2026	165.47	169.09	165.47	165.96	165.96	-0.22%	1,122,005
Jan 7, 2026	167.98	168.88	166.33	166.33	166.33	-0.35%	1,483,634
Jan 6, 2026	164.59	167.05	161.66	166.92	166.92	1.53%	1,368,538
Jan 5, 2026	159.61	164.64	159.23	164.40	164.40	2.63%	1,283,020
Jan 2, 2026	160.31	161.28	159.50	160.19	160.19	-0.37%	821,072
Dec 31, 2025	163.24	163.34	160.68	160.79	160.79	-1.54%	1,082,361
Dec 30, 2025	163.68	164.75	163.04	163.31	163.31	-0.52%	672,313
Dec 29, 2025	164.78	165.26	163.71	164.17	164.17	-0.33%	788,952
Dec 26, 2025	164.90	165.35	164.25	164.71	164.71	-0.14%	421,981
Dec 24, 2025	164.33	165.71	164.17	164.94	164.94	0.67%	467,926