CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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