CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	141.00	142.38	138.38	141.53	-	-0.55%	1,059,118
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
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