CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	147.12	148.84	145.77	147.48	147.48	0.28%	1,745,330
Apr 14, 2026	145.60	149.29	145.19	147.07	147.07	0.77%	1,631,561
Apr 13, 2026	140.59	146.40	140.23	145.94	145.94	3.34%	1,804,311
Apr 10, 2026	142.20	142.47	139.58	141.22	141.22	-0.87%	1,683,733
Apr 9, 2026	141.47	143.45	139.44	142.46	142.46	-0.02%	1,235,434
Apr 8, 2026	143.55	146.09	142.43	142.49	142.49	3.24%	2,473,701
Apr 7, 2026	135.35	138.55	134.67	138.02	138.02	1.34%	1,473,827
Apr 6, 2026	136.16	136.97	135.34	136.19	136.19	-0.30%	786,849
Apr 2, 2026	132.63	138.39	132.20	136.60	136.60	1.57%	1,627,780
Apr 1, 2026	134.59	136.08	133.07	134.49	134.49	-0.72%	1,777,954
Mar 31, 2026	135.96	137.47	132.10	135.46	135.46	1.74%	3,051,584
Mar 30, 2026	133.73	135.28	132.40	133.14	133.14	1.04%	1,969,372
Mar 27, 2026	133.62	133.98	131.19	131.77	131.77	-2.26%	1,661,702
Mar 26, 2026	134.06	136.60	132.84	134.81	134.81	0.04%	1,815,384