CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
135.46
+2.32 (1.74%)
At close: Mar 31, 2026, 4:00 PM EDT
136.22
+0.76 (0.56%)
After-hours: Mar 31, 2026, 7:59 PM EDT
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 135.96 | 137.47 | 132.10 | 135.46 | 135.46 | 1.74% | 3,025,402 |
| Mar 30, 2026 | 133.73 | 135.28 | 132.40 | 133.14 | 133.14 | 1.04% | 1,960,413 |
| Mar 27, 2026 | 133.62 | 133.98 | 131.19 | 131.77 | 131.77 | -2.26% | 1,645,443 |
| Mar 26, 2026 | 134.06 | 136.60 | 132.84 | 134.81 | 134.81 | 0.04% | 1,815,183 |
| Mar 25, 2026 | 134.27 | 135.64 | 131.62 | 134.75 | 134.75 | 1.38% | 1,761,030 |
| Mar 24, 2026 | 133.04 | 135.10 | 131.70 | 132.92 | 132.92 | -2.08% | 1,932,152 |
| Mar 23, 2026 | 136.07 | 138.00 | 134.90 | 135.75 | 135.75 | 2.85% | 2,200,337 |
| Mar 20, 2026 | 133.03 | 133.80 | 130.70 | 131.99 | 131.99 | -0.92% | 3,191,885 |
| Mar 19, 2026 | 132.36 | 134.53 | 130.10 | 133.21 | 133.21 | -0.52% | 2,204,201 |
| Mar 18, 2026 | 134.26 | 135.34 | 133.25 | 133.91 | 133.91 | -1.74% | 2,667,242 |
| Mar 17, 2026 | 137.25 | 138.73 | 136.06 | 136.28 | 136.28 | 0.90% | 1,307,273 |
| Mar 16, 2026 | 135.80 | 137.23 | 134.65 | 135.07 | 135.07 | 0.95% | 1,570,123 |
| Mar 13, 2026 | 133.74 | 135.74 | 133.29 | 133.80 | 133.80 | 1.49% | 2,010,860 |
| Mar 12, 2026 | 130.06 | 133.30 | 129.45 | 131.84 | 131.84 | -0.49% | 3,507,325 |
| Mar 11, 2026 | 133.51 | 133.94 | 129.01 | 132.49 | 132.49 | -1.56% | 2,877,130 |
| Mar 10, 2026 | 136.79 | 137.00 | 133.09 | 134.59 | 134.59 | -1.72% | 1,901,054 |
| 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 |