CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	134.79	137.58	134.45	137.40	137.40	2.10%	3,159,627
Jun 25, 2026	134.73	137.25	134.05	134.58	134.58	0.48%	2,320,960
Jun 24, 2026	133.85	135.89	132.77	133.94	133.94	0.55%	2,063,019
Jun 23, 2026	130.56	133.66	130.11	133.21	133.21	2.51%	2,103,527
Jun 22, 2026	130.12	131.29	128.55	129.95	129.95	-1.22%	2,246,821
Jun 18, 2026	134.40	134.40	129.88	131.55	131.55	0.58%	4,143,297
Jun 17, 2026	135.41	138.11	130.67	130.79	130.79	-3.45%	2,352,241
Jun 16, 2026	135.46	136.99	134.54	135.47	135.47	0.98%	1,667,100
Jun 15, 2026	134.50	137.17	132.84	134.16	134.16	0.56%	1,661,151
Jun 12, 2026	132.46	134.60	131.95	133.41	133.41	1.14%	1,124,350
Jun 11, 2026	134.01	134.56	130.77	131.91	131.91	-1.60%	1,787,608
Jun 10, 2026	136.16	136.71	133.39	134.06	134.06	-1.50%	1,561,272
Jun 9, 2026	132.33	137.49	132.33	136.10	136.10	3.33%	2,222,854
Jun 8, 2026	130.96	134.10	130.50	131.71	131.71	0.60%	2,140,577
Jun 5, 2026	130.56	131.93	129.75	130.93	130.93	-0.02%	2,460,052
Jun 4, 2026	128.17	131.09	127.75	130.95	130.95	3.90%	2,364,043
Jun 3, 2026	125.96	126.86	124.99	126.03	126.03	-1.43%	1,823,917
Jun 2, 2026	123.83	129.34	122.69	127.86	127.86	2.58%	2,905,167
Jun 1, 2026	124.46	124.97	121.69	124.64	124.64	-0.32%	3,800,205
May 29, 2026	125.55	126.92	124.01	125.04	125.04	-1.09%	5,949,888
May 28, 2026	128.58	128.91	125.61	126.42	126.42	-2.87%	4,765,342
May 27, 2026	130.54	132.02	127.29	130.15	130.15	0.30%	3,216,169
May 26, 2026	131.91	131.94	128.07	129.76	129.76	-1.00%	3,390,959
May 22, 2026	130.49	132.24	129.93	131.07	131.07	0.02%	1,782,893
May 21, 2026	129.69	131.08	127.87	131.04	131.04	-0.06%	2,517,727
May 20, 2026	128.63	131.98	126.92	131.12	131.12	2.32%	2,088,688
May 19, 2026	130.51	132.79	128.04	128.15	128.15	-1.76%	2,411,711
May 18, 2026	129.76	133.09	127.62	130.44	130.44	0.38%	2,671,527
May 15, 2026	130.74	132.09	126.33	129.95	129.95	-1.89%	5,046,439
May 14, 2026	140.90	142.43	131.21	132.45	132.45	-5.83%	3,674,723
May 13, 2026	142.80	143.47	139.39	140.65	140.65	-2.37%	1,580,302
May 12, 2026	146.14	146.91	142.50	144.06	144.06	-1.40%	1,368,039
May 11, 2026	146.16	147.65	144.90	146.11	146.11	-0.15%	1,568,452
May 8, 2026	148.16	148.97	146.22	146.33	146.33	-0.25%	1,869,133
May 7, 2026	145.66	148.58	144.46	146.70	146.70	1.06%	1,828,102
May 6, 2026	144.38	147.22	143.94	145.16	145.16	1.82%	1,753,862
May 5, 2026	140.35	142.69	138.60	142.57	142.57	1.80%	1,201,575
May 4, 2026	140.93	143.96	138.97	140.05	140.05	-1.24%	1,349,048
May 1, 2026	143.96	144.37	141.38	141.81	141.81	-0.64%	1,352,009
Apr 30, 2026	142.07	143.39	141.05	142.73	142.73	0.15%	2,565,645
Apr 29, 2026	146.30	146.69	141.51	142.51	142.51	-3.01%	2,447,019
Apr 28, 2026	147.16	147.83	144.30	146.93	146.93	0.49%	1,322,900
Apr 27, 2026	146.51	148.60	145.18	146.22	146.22	-1.40%	1,617,604
Apr 24, 2026	149.98	150.28	146.86	148.29	148.29	-0.68%	1,777,911
Apr 23, 2026	157.00	157.60	143.60	149.31	149.31	-2.74%	4,446,256
Apr 22, 2026	151.19	154.20	149.82	153.52	153.52	2.45%	2,961,715
Apr 21, 2026	152.53	154.00	149.03	149.85	149.85	-1.80%	2,310,384
Apr 20, 2026	152.16	153.06	151.02	152.60	152.60	0.72%	1,297,251
Apr 17, 2026	149.08	152.73	149.08	151.51	151.51	2.51%	1,658,516
Apr 16, 2026	148.53	150.49	147.51	147.80	147.80	0.22%	1,455,228