CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	151.17	152.97	150.12	150.72	-	-0.67%	195,188
Aug 25, 2026	151.43	153.00	150.03	151.74	151.74	-0.13%	1,007,147
Aug 24, 2026	152.59	154.17	150.31	151.93	151.93	-0.11%	742,351
Aug 21, 2026	152.59	153.57	150.37	152.10	152.10	0.20%	1,030,071
Aug 20, 2026	152.40	154.32	151.49	151.79	151.79	-2.12%	1,909,117
Aug 19, 2026	149.05	156.55	148.32	155.07	155.07	5.27%	1,520,823
Aug 18, 2026	148.47	150.77	147.21	147.30	147.30	-0.45%	1,265,667
Aug 17, 2026	151.48	151.94	147.90	147.96	147.96	-3.21%	1,006,785
Aug 14, 2026	152.04	153.25	150.44	152.86	152.86	0.64%	950,002
Aug 13, 2026	147.66	152.02	147.21	151.89	151.89	3.05%	1,388,314
Aug 12, 2026	147.66	148.60	146.14	147.40	147.40	-0.04%	1,003,319
Aug 11, 2026	144.56	148.31	143.67	147.46	147.46	2.45%	1,239,119
Aug 10, 2026	147.17	148.70	143.40	143.94	143.94	-2.86%	1,706,618
Aug 7, 2026	148.30	152.56	147.34	148.18	148.18	0.50%	1,425,559
Aug 6, 2026	150.02	151.16	145.89	147.45	147.45	-2.45%	1,769,965
Aug 5, 2026	152.64	152.64	149.61	151.16	151.16	0.07%	1,344,635
Aug 4, 2026	149.27	151.98	148.10	151.05	151.05	1.77%	1,765,828
Aug 3, 2026	144.57	148.60	144.57	148.43	148.43	1.10%	1,496,855
Jul 31, 2026	148.24	150.49	144.87	146.81	146.81	-1.77%	1,829,111
Jul 30, 2026	147.00	150.40	144.58	149.46	149.46	1.14%	2,734,155
Jul 29, 2026	146.13	153.08	143.56	147.78	147.78	0.50%	3,647,147
Jul 28, 2026	145.81	149.00	145.04	147.05	147.05	2.20%	2,512,742
Jul 27, 2026	140.94	144.54	140.84	143.88	143.88	3.17%	2,111,518
Jul 24, 2026	136.79	140.61	136.27	139.46	139.46	2.88%	1,486,786
Jul 23, 2026	135.10	136.57	134.17	135.55	135.55	-1.12%	1,637,889
Jul 22, 2026	139.40	139.95	135.65	137.09	137.09	-0.85%	1,368,148
Jul 21, 2026	137.73	140.58	137.67	138.27	138.27	-0.25%	1,298,973
Jul 20, 2026	140.51	140.51	137.94	138.62	138.62	-1.66%	1,365,214
Jul 17, 2026	142.69	144.88	140.24	140.96	140.96	-1.90%	1,495,163
Jul 16, 2026	142.00	143.71	141.21	143.69	143.69	1.61%	1,336,171
Jul 15, 2026	133.34	143.24	133.34	141.41	141.41	6.22%	1,900,669
Jul 14, 2026	136.09	138.30	133.07	133.13	133.13	-3.55%	1,597,609
Jul 13, 2026	140.57	141.65	137.70	138.03	138.03	-1.08%	1,173,031
Jul 10, 2026	142.98	143.69	139.27	139.53	139.53	-1.08%	906,171
Jul 9, 2026	139.47	142.12	138.31	141.06	141.06	0.80%	1,199,966
Jul 8, 2026	142.57	142.57	138.74	139.94	139.94	-2.64%	1,797,225
Jul 7, 2026	142.46	145.48	141.80	143.73	143.73	2.26%	2,888,698
Jul 6, 2026	141.85	142.57	139.95	140.55	140.55	-0.73%	1,427,412
Jul 2, 2026	139.76	141.64	139.15	141.58	141.58	2.37%	1,618,334
Jul 1, 2026	135.02	139.60	134.98	138.30	138.30	2.68%	1,431,573
Jun 30, 2026	134.93	136.04	133.76	134.69	134.69	-1.03%	2,060,683
Jun 29, 2026	136.42	137.74	134.77	136.09	136.09	-0.95%	1,671,377
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