CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
162.96
-1.18 (-0.72%)
Sep 22, 2025, 3:52 PM EDT - Market open
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 163.26 | 164.52 | 161.88 | 162.35 | - | -1.09% | 712,024 |
| 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 |
| Sep 16, 2025 | 165.71 | 165.93 | 162.31 | 162.84 | 162.84 | -1.64% | 1,462,868 |
| Sep 15, 2025 | 163.73 | 166.09 | 163.39 | 165.56 | 165.56 | 0.94% | 1,440,883 |
| Sep 12, 2025 | 165.22 | 166.48 | 163.75 | 164.02 | 164.02 | -1.13% | 915,632 |
| Sep 11, 2025 | 163.35 | 167.56 | 162.50 | 165.90 | 165.90 | 2.02% | 1,621,283 |
| Sep 10, 2025 | 162.33 | 163.81 | 161.37 | 162.62 | 162.62 | 0.33% | 1,457,460 |
| Sep 9, 2025 | 163.07 | 163.52 | 161.61 | 162.09 | 162.09 | -0.87% | 1,377,758 |
| Sep 8, 2025 | 162.56 | 163.74 | 161.21 | 163.52 | 163.52 | -0.52% | 1,277,939 |
| Sep 5, 2025 | 163.66 | 165.09 | 162.07 | 164.38 | 164.38 | 1.66% | 1,285,145 |
| Sep 4, 2025 | 160.14 | 161.88 | 159.40 | 161.69 | 161.69 | 1.61% | 1,162,860 |
| Sep 3, 2025 | 158.77 | 159.49 | 156.17 | 159.13 | 159.13 | -0.27% | 2,039,883 |
| Sep 2, 2025 | 159.28 | 160.21 | 158.39 | 159.56 | 159.56 | -1.58% | 1,926,121 |
| Aug 29, 2025 | 162.27 | 163.33 | 161.51 | 162.12 | 162.12 | 0.08% | 1,399,037 |
| Aug 28, 2025 | 163.63 | 163.66 | 161.53 | 161.99 | 161.99 | -0.64% | 1,697,659 |
| Aug 27, 2025 | 162.77 | 164.10 | 162.20 | 163.04 | 163.04 | -0.23% | 1,543,997 |
| Aug 26, 2025 | 164.59 | 165.05 | 162.35 | 163.42 | 163.42 | -0.95% | 2,894,778 |
| Aug 25, 2025 | 164.13 | 165.41 | 163.52 | 164.98 | 164.98 | 0.35% | 1,258,198 |
| Aug 22, 2025 | 160.12 | 164.89 | 159.16 | 164.41 | 164.41 | 3.32% | 1,792,827 |
| Aug 21, 2025 | 159.39 | 160.42 | 158.85 | 159.12 | 159.12 | -1.07% | 1,468,116 |
| Aug 20, 2025 | 159.51 | 161.81 | 158.77 | 160.84 | 160.84 | 0.54% | 1,523,506 |
| Aug 19, 2025 | 158.27 | 159.99 | 157.65 | 159.98 | 159.98 | 1.36% | 1,085,650 |
| Aug 18, 2025 | 158.52 | 159.49 | 156.91 | 157.84 | 157.84 | -0.69% | 1,078,748 |
| Aug 15, 2025 | 158.99 | 160.29 | 157.58 | 158.93 | 158.93 | 0.25% | 1,567,384 |
| Aug 14, 2025 | 157.62 | 158.85 | 157.23 | 158.54 | 158.54 | -0.70% | 1,006,128 |
| Aug 13, 2025 | 157.60 | 159.93 | 157.05 | 159.66 | 159.66 | 2.27% | 1,703,379 |
| Aug 12, 2025 | 154.42 | 156.18 | 154.02 | 156.12 | 156.12 | 1.71% | 1,153,074 |
| Aug 11, 2025 | 154.66 | 156.15 | 153.25 | 153.49 | 153.49 | -1.23% | 1,422,190 |
| Aug 8, 2025 | 154.87 | 156.13 | 154.61 | 155.40 | 155.40 | 0.67% | 990,327 |
| Aug 7, 2025 | 157.34 | 157.34 | 154.02 | 154.36 | 154.36 | -0.98% | 1,441,358 |
| Aug 6, 2025 | 155.85 | 157.03 | 154.54 | 155.88 | 155.88 | -0.38% | 1,585,836 |
| Aug 5, 2025 | 156.57 | 157.31 | 155.07 | 156.47 | 156.47 | 0.28% | 1,952,185 |
| Aug 4, 2025 | 155.03 | 156.61 | 154.74 | 156.03 | 156.03 | 1.36% | 1,805,039 |
| Aug 1, 2025 | 154.86 | 154.96 | 152.25 | 153.94 | 153.94 | -1.16% | 1,831,774 |
| Jul 31, 2025 | 156.83 | 157.77 | 155.40 | 155.74 | 155.74 | -1.04% | 1,854,334 |
| Jul 30, 2025 | 157.62 | 159.80 | 156.15 | 157.37 | 157.37 | -0.43% | 3,282,519 |
| Jul 29, 2025 | 152.73 | 161.03 | 152.73 | 158.05 | 158.05 | 7.84% | 4,879,211 |
| Jul 28, 2025 | 147.19 | 148.50 | 146.36 | 146.56 | 146.56 | -0.68% | 2,046,736 |
| Jul 25, 2025 | 145.40 | 147.98 | 143.91 | 147.57 | 147.57 | 2.06% | 1,202,481 |
| Jul 24, 2025 | 143.94 | 146.24 | 143.34 | 144.59 | 144.59 | -0.03% | 1,815,559 |
| Jul 23, 2025 | 144.09 | 144.93 | 143.35 | 144.63 | 144.63 | 1.09% | 1,067,083 |
| Jul 22, 2025 | 142.19 | 143.50 | 140.62 | 143.07 | 143.07 | 1.15% | 1,257,051 |
| Jul 21, 2025 | 140.61 | 143.50 | 139.81 | 141.44 | 141.44 | 1.41% | 1,361,418 |
| Jul 18, 2025 | 139.43 | 140.00 | 138.65 | 139.47 | 139.47 | 0.50% | 995,866 |
| Jul 17, 2025 | 138.51 | 139.65 | 137.75 | 138.77 | 138.77 | 0.30% | 1,092,158 |
| Jul 16, 2025 | 137.95 | 138.86 | 135.44 | 138.35 | 138.35 | 0.96% | 1,584,572 |
| Jul 15, 2025 | 141.23 | 141.50 | 136.93 | 137.04 | 137.04 | -2.82% | 1,994,892 |
| Jul 14, 2025 | 140.44 | 141.62 | 140.03 | 141.02 | 141.02 | 0.37% | 824,919 |