CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
162.21
+4.16 (2.63%)
At close: Nov 25, 2025, 4:00 PM EST
162.22
+0.01 (0.01%)
After-hours: Nov 25, 2025, 7:51 PM EST
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 159.13 | 162.70 | 158.69 | 162.21 | 162.21 | 2.63% | 1,041,896 |
| Nov 24, 2025 | 156.47 | 158.53 | 155.68 | 158.05 | 158.05 | 0.80% | 1,963,077 |
| Nov 21, 2025 | 153.26 | 157.25 | 151.94 | 156.79 | 156.79 | 3.44% | 2,041,918 |
| Nov 20, 2025 | 153.15 | 156.51 | 151.49 | 151.58 | 151.58 | -0.14% | 2,133,789 |
| 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 |
| Oct 23, 2025 | 163.78 | 171.00 | 161.77 | 164.20 | 164.20 | 0.26% | 4,019,109 |
| Oct 22, 2025 | 161.45 | 164.60 | 160.76 | 163.77 | 163.77 | 1.80% | 3,265,253 |
| Oct 21, 2025 | 159.70 | 162.24 | 159.16 | 160.88 | 160.88 | 0.63% | 1,289,716 |
| Oct 20, 2025 | 157.64 | 160.19 | 156.93 | 159.88 | 159.88 | 1.76% | 1,088,846 |
| Oct 17, 2025 | 154.57 | 157.32 | 154.57 | 157.12 | 157.12 | 1.09% | 1,155,427 |
| Oct 16, 2025 | 157.49 | 157.79 | 154.57 | 155.42 | 155.42 | -0.89% | 1,030,482 |
| Oct 15, 2025 | 155.35 | 157.60 | 155.33 | 156.82 | 156.82 | 1.59% | 1,508,186 |
| Oct 14, 2025 | 151.88 | 154.86 | 151.52 | 154.36 | 154.36 | 0.94% | 1,224,800 |
| Oct 13, 2025 | 151.90 | 153.68 | 151.26 | 152.93 | 152.93 | 1.70% | 1,069,016 |
| Oct 10, 2025 | 153.44 | 153.99 | 150.12 | 150.38 | 150.38 | -1.36% | 1,179,045 |
| Oct 9, 2025 | 151.82 | 153.18 | 150.96 | 152.46 | 152.46 | 0.50% | 1,166,118 |
| Oct 8, 2025 | 151.79 | 153.08 | 150.06 | 151.70 | 151.70 | -0.65% | 1,345,382 |
| Oct 7, 2025 | 153.49 | 154.02 | 151.73 | 152.69 | 152.69 | -0.54% | 1,008,447 |
| Oct 6, 2025 | 156.56 | 156.84 | 152.80 | 153.52 | 153.52 | -1.68% | 1,173,502 |
| Oct 3, 2025 | 156.42 | 157.32 | 155.60 | 156.14 | 156.14 | 0.33% | 947,937 |
| Oct 2, 2025 | 155.87 | 155.87 | 154.14 | 155.63 | 155.63 | -0.59% | 1,311,537 |
| Oct 1, 2025 | 157.45 | 158.29 | 155.70 | 156.56 | 156.56 | -0.63% | 1,465,555 |
| Sep 30, 2025 | 159.14 | 159.16 | 155.58 | 157.56 | 157.56 | -0.88% | 1,625,942 |
| Sep 29, 2025 | 158.68 | 159.62 | 157.58 | 158.96 | 158.96 | 0.61% | 1,858,740 |
| Sep 26, 2025 | 156.87 | 158.13 | 155.48 | 158.00 | 158.00 | 1.09% | 1,354,562 |
| Sep 25, 2025 | 156.01 | 157.35 | 155.08 | 156.30 | 156.30 | -0.52% | 1,334,286 |
| Sep 24, 2025 | 162.73 | 163.21 | 156.62 | 157.12 | 157.12 | -3.66% | 2,194,825 |
| Sep 23, 2025 | 162.44 | 164.50 | 161.66 | 163.09 | 163.09 | 0.30% | 1,194,401 |
| Sep 22, 2025 | 163.26 | 164.52 | 161.88 | 162.61 | 162.61 | -0.93% | 1,184,456 |
| Sep 19, 2025 | 165.86 | 166.36 | 163.66 | 164.14 | 164.14 | -0.96% | 2,918,314 |
| Sep 18, 2025 | 164.07 | 166.39 | 164.07 | 165.73 | 165.73 | 0.85% | 1,095,867 |
| Sep 17, 2025 | 164.13 | 166.32 | 163.64 | 164.33 | 164.33 | 0.92% | 1,584,747 |