CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
166.93
+2.53 (1.54%)
Jan 6, 2026, 4:00 PM EST - Market closed
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 164.59 | 166.46 | 161.66 | 166.85 | - | 1.49% | 756,535 |
| 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 |
| Dec 23, 2025 | 164.18 | 164.21 | 162.35 | 163.85 | 163.85 | -0.13% | 852,361 |
| Dec 22, 2025 | 161.62 | 164.25 | 161.37 | 164.06 | 164.06 | 1.50% | 1,074,575 |
| Dec 19, 2025 | 160.09 | 161.66 | 159.07 | 161.63 | 161.63 | 0.67% | 4,276,064 |
| Dec 18, 2025 | 161.15 | 162.71 | 159.73 | 160.56 | 160.56 | 0.34% | 1,028,130 |
| Dec 17, 2025 | 160.45 | 162.12 | 159.25 | 160.01 | 160.01 | -0.43% | 2,256,366 |
| Dec 16, 2025 | 159.59 | 162.58 | 158.91 | 160.70 | 160.70 | 1.15% | 1,892,580 |
| Dec 15, 2025 | 161.60 | 161.78 | 158.20 | 158.87 | 158.87 | -0.44% | 1,301,485 |
| Dec 12, 2025 | 161.68 | 162.21 | 158.23 | 159.58 | 159.58 | -0.55% | 1,577,402 |
| Dec 11, 2025 | 157.77 | 161.50 | 155.60 | 160.46 | 160.46 | 2.43% | 1,842,801 |
| Dec 10, 2025 | 156.70 | 158.04 | 155.66 | 156.65 | 156.65 | 0.40% | 1,999,989 |
| Dec 9, 2025 | 155.76 | 158.83 | 155.43 | 156.02 | 156.02 | 0.41% | 1,506,735 |
| Dec 8, 2025 | 160.16 | 160.16 | 155.16 | 155.39 | 155.39 | -3.40% | 1,620,647 |
| Dec 5, 2025 | 161.29 | 162.24 | 160.36 | 160.86 | 160.86 | -0.38% | 821,957 |
| Dec 4, 2025 | 162.30 | 162.98 | 160.61 | 161.47 | 161.47 | -0.50% | 1,166,321 |
| Dec 3, 2025 | 160.06 | 162.86 | 159.21 | 162.28 | 162.28 | 1.85% | 1,202,778 |
| Dec 2, 2025 | 161.50 | 161.76 | 157.98 | 159.33 | 159.33 | -0.01% | 1,106,744 |
| Dec 1, 2025 | 160.21 | 161.44 | 159.12 | 159.34 | 159.34 | -1.54% | 1,093,291 |
| Nov 28, 2025 | 162.17 | 162.99 | 160.13 | 161.83 | 161.83 | -0.23% | 621,629 |
| Nov 26, 2025 | 161.49 | 163.93 | 161.47 | 162.21 | 162.21 | - | 1,116,070 |
| Nov 25, 2025 | 159.13 | 162.70 | 158.69 | 162.21 | 162.21 | 2.63% | 1,043,629 |
| Nov 24, 2025 | 156.47 | 158.53 | 155.68 | 158.05 | 158.05 | 0.80% | 2,105,779 |
| Nov 21, 2025 | 153.26 | 157.25 | 151.94 | 156.79 | 156.79 | 3.44% | 2,054,637 |
| Nov 20, 2025 | 153.15 | 156.51 | 151.49 | 151.58 | 151.58 | -0.14% | 2,133,803 |
| Nov 19, 2025 | 150.95 | 153.16 | 150.57 | 151.79 | 151.79 | 1.14% | 1,331,392 |
| Nov 18, 2025 | 149.57 | 151.49 | 148.76 | 150.08 | 150.08 | 0.45% | 1,358,146 |
| Nov 17, 2025 | 153.37 | 154.00 | 149.21 | 149.41 | 149.41 | -2.77% | 1,199,224 |
| Nov 14, 2025 | 152.90 | 154.28 | 151.91 | 153.66 | 153.66 | 0.32% | 1,067,239 |
| Nov 13, 2025 | 154.03 | 156.50 | 152.61 | 153.17 | 153.17 | -1.44% | 1,106,609 |
| Nov 12, 2025 | 154.00 | 156.95 | 154.00 | 155.40 | 155.40 | 0.32% | 1,163,914 |
| Nov 11, 2025 | 152.56 | 155.86 | 151.80 | 154.90 | 154.90 | 2.02% | 1,334,928 |
| Nov 10, 2025 | 152.41 | 153.52 | 149.40 | 151.83 | 151.83 | -0.54% | 1,331,381 |
| Nov 7, 2025 | 150.48 | 153.02 | 149.28 | 152.65 | 152.65 | 1.77% | 1,676,689 |
| Nov 6, 2025 | 150.74 | 152.01 | 149.97 | 149.99 | 149.99 | -0.05% | 1,092,277 |
| Nov 5, 2025 | 150.46 | 151.21 | 146.68 | 150.07 | 150.07 | -0.90% | 1,828,056 |
| Nov 4, 2025 | 150.42 | 152.69 | 149.51 | 151.44 | 151.44 | 0.55% | 1,658,002 |
| Nov 3, 2025 | 151.09 | 151.84 | 147.85 | 150.61 | 150.61 | -1.19% | 1,641,982 |
| Oct 31, 2025 | 152.27 | 153.22 | 150.54 | 152.43 | 152.43 | -0.30% | 1,474,456 |
| Oct 30, 2025 | 152.00 | 155.40 | 150.50 | 152.89 | 152.89 | 0.12% | 1,409,403 |
| Oct 29, 2025 | 157.97 | 158.99 | 152.45 | 152.71 | 152.71 | -4.22% | 2,183,154 |
| Oct 28, 2025 | 161.25 | 161.58 | 159.18 | 159.44 | 159.44 | -1.05% | 1,240,240 |
| Oct 27, 2025 | 163.45 | 164.07 | 160.99 | 161.13 | 161.13 | -1.12% | 1,892,726 |
| Oct 24, 2025 | 164.62 | 165.64 | 161.40 | 162.96 | 162.96 | -0.76% | 1,786,129 |