CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	139.20	140.89	138.30	140.11	140.11	-0.56%	1,553,681
Sep 14, 2026	140.85	142.43	139.63	140.90	140.90	0.28%	1,863,925
Sep 11, 2026	140.28	142.16	139.49	140.51	140.51	1.83%	1,398,169
Sep 10, 2026	138.04	141.68	137.24	137.99	137.99	-1.21%	1,563,724
Sep 9, 2026	141.57	143.32	139.68	139.68	139.68	-1.81%	1,715,638
Sep 8, 2026	145.63	146.45	142.20	142.26	142.26	-3.78%	1,797,783
Sep 4, 2026	146.83	148.92	145.41	147.85	147.85	-0.60%	1,068,256
Sep 3, 2026	144.78	150.11	144.78	148.74	148.74	4.70%	1,874,183
Sep 2, 2026	146.21	148.18	141.64	142.06	142.06	-1.66%	2,174,150
Sep 1, 2026	144.81	146.58	142.99	144.46	144.46	-0.93%	1,937,946
Aug 31, 2026	149.34	150.79	145.71	145.81	145.81	-3.32%	2,288,019
Aug 28, 2026	147.56	151.85	147.27	150.82	150.82	2.45%	1,483,426
Aug 27, 2026	149.51	150.92	146.80	147.22	147.22	-2.09%	1,331,387
Aug 26, 2026	151.17	152.97	150.07	150.36	150.36	-0.91%	850,648
Aug 25, 2026	151.43	153.00	150.03	151.74	151.74	-0.13%	1,007,165
Aug 24, 2026	152.59	154.17	150.31	151.93	151.93	-0.11%	771,501
Aug 21, 2026	152.59	153.57	150.37	152.10	152.10	0.20%	1,040,345
Aug 20, 2026	152.40	154.32	151.49	151.79	151.79	-2.12%	1,915,501
Aug 19, 2026	149.05	156.55	148.32	155.07	155.07	5.27%	1,529,621
Aug 18, 2026	148.47	150.77	147.21	147.30	147.30	-0.45%	1,287,793
Aug 17, 2026	151.48	151.94	147.90	147.96	147.96	-3.21%	1,008,221
Aug 14, 2026	152.04	153.25	150.44	152.86	152.86	0.64%	950,772
Aug 13, 2026	147.66	152.02	147.21	151.89	151.89	3.05%	1,399,563
Aug 12, 2026	147.66	148.60	146.14	147.40	147.40	-0.04%	1,009,652
Aug 11, 2026	144.56	148.31	143.67	147.46	147.46	2.45%	1,239,917
Aug 10, 2026	147.17	148.70	143.40	143.94	143.94	-2.86%	1,716,800
Aug 7, 2026	148.30	152.56	147.34	148.18	148.18	0.50%	1,425,627
Aug 6, 2026	150.02	151.16	145.89	147.45	147.45	-2.45%	1,779,986
Aug 5, 2026	152.64	152.64	149.61	151.16	151.16	0.07%	1,349,977
Aug 4, 2026	149.27	151.98	148.10	151.05	151.05	1.77%	1,778,087
Aug 3, 2026	144.57	148.60	144.57	148.43	148.43	1.10%	1,497,200
Jul 31, 2026	148.24	150.49	144.87	146.81	146.81	-1.77%	1,831,255
Jul 30, 2026	147.00	150.40	144.58	149.46	149.46	1.14%	2,876,882
Jul 29, 2026	146.13	153.08	143.56	147.78	147.78	0.50%	3,663,903
Jul 28, 2026	145.81	149.00	145.04	147.05	147.05	2.20%	2,519,980
Jul 27, 2026	140.94	144.54	140.84	143.88	143.88	3.17%	2,112,612
Jul 24, 2026	136.79	140.61	136.27	139.46	139.46	2.88%	1,488,148
Jul 23, 2026	135.10	136.57	134.17	135.55	135.55	-1.12%	1,637,977
Jul 22, 2026	139.40	139.95	135.65	137.09	137.09	-0.85%	1,368,164
Jul 21, 2026	137.73	140.58	137.67	138.27	138.27	-0.25%	1,436,571
Jul 20, 2026	140.51	140.51	137.94	138.62	138.62	-1.66%	1,367,094
Jul 17, 2026	142.69	144.88	140.24	140.96	140.96	-1.90%	1,495,233
Jul 16, 2026	142.00	143.71	141.21	143.69	143.69	1.61%	1,355,003
Jul 15, 2026	133.34	143.24	133.34	141.41	141.41	6.22%	1,908,902
Jul 14, 2026	136.09	138.30	133.07	133.13	133.13	-3.55%	1,615,150
Jul 13, 2026	140.57	141.65	137.70	138.03	138.03	-1.08%	1,177,340
Jul 10, 2026	142.98	143.69	139.27	139.53	139.53	-1.08%	914,922
Jul 9, 2026	139.47	142.12	138.31	141.06	141.06	0.80%	1,201,206
Jul 8, 2026	142.57	142.57	138.74	139.94	139.94	-2.64%	1,797,226
Jul 7, 2026	142.46	145.48	141.80	143.73	143.73	2.26%	2,888,827