CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	133.34	135.33	132.79	133.12	133.12	0.44%	1,449,309
Nov 12, 2026	134.67	136.72	132.39	132.54	132.54	-1.52%	1,558,124
Nov 11, 2026	133.67	135.70	133.25	134.58	134.58	-0.16%	1,724,652
Nov 10, 2026	136.94	138.41	134.73	134.79	134.79	-2.45%	2,207,162
Nov 9, 2026	138.30	140.26	136.43	138.17	138.17	1.96%	2,341,933
Nov 6, 2026	133.44	137.48	133.27	135.51	135.51	-0.62%	1,563,777
Nov 5, 2026	143.37	144.50	135.65	136.35	136.35	-3.37%	2,827,845
Nov 4, 2026	140.43	142.41	139.36	141.11	141.11	4.12%	2,822,836
Nov 3, 2026	136.79	138.43	135.19	135.52	135.52	-0.90%	2,217,455
Nov 2, 2026	130.00	138.51	128.90	136.75	136.75	6.13%	2,772,945
Oct 30, 2026	129.38	131.78	127.90	128.85	128.85	0.21%	3,179,145
Oct 29, 2026	125.32	128.81	123.82	128.58	128.58	3.95%	2,495,084
Oct 28, 2026	121.70	125.15	121.70	123.70	123.70	1.69%	2,464,923
Oct 27, 2026	122.73	122.88	121.47	121.65	121.65	-1.00%	1,902,370
Oct 26, 2026	122.79	124.27	121.44	122.88	122.88	-0.34%	3,470,377
Oct 23, 2026	129.46	131.00	123.04	123.30	123.30	-6.05%	4,564,703
Oct 22, 2026	133.77	134.40	129.15	131.24	131.24	-2.53%	5,522,029
Oct 21, 2026	134.30	135.72	132.63	134.65	134.65	0.31%	3,303,553
Oct 20, 2026	132.05	136.68	130.86	134.23	134.23	2.65%	3,237,027
Oct 19, 2026	132.73	133.05	129.92	130.77	130.77	-1.74%	1,356,534
Oct 16, 2026	136.02	136.97	131.68	133.08	133.08	-1.78%	2,249,166
Oct 15, 2026	131.48	135.98	130.73	135.49	135.49	5.14%	2,467,203
Oct 14, 2026	128.27	128.94	125.87	128.87	128.87	-0.62%	2,497,115
Oct 13, 2026	131.65	133.25	127.11	129.67	129.67	-0.80%	2,633,615
Oct 12, 2026	130.95	132.00	129.57	130.71	130.71	-0.07%	1,441,957
Oct 9, 2026	131.19	132.02	128.88	130.80	130.80	-0.21%	1,758,777
Oct 8, 2026	126.47	131.49	125.94	131.08	131.08	2.76%	2,252,869
Oct 7, 2026	129.11	130.15	124.73	127.56	127.56	-2.37%	1,718,113
Oct 6, 2026	129.84	131.87	128.96	130.66	130.66	0.97%	2,656,525
Oct 5, 2026	129.52	130.77	128.60	129.40	129.40	-0.14%	2,003,559
Oct 2, 2026	132.52	134.52	129.47	129.58	129.58	-0.73%	1,903,656
Oct 1, 2026	129.00	131.17	127.19	130.53	130.53	1.60%	1,905,571
Sep 30, 2026	130.96	131.84	128.33	128.47	128.47	-1.81%	2,608,634
Sep 29, 2026	129.41	131.26	129.29	130.84	130.84	0.38%	2,419,550
Sep 28, 2026	133.33	133.33	128.62	130.35	130.35	-3.12%	2,640,122
Sep 25, 2026	136.61	137.87	134.47	134.55	134.55	-1.45%	1,980,401
Sep 24, 2026	136.74	138.72	135.45	136.53	136.53	0.09%	2,384,685
Sep 23, 2026	139.50	140.63	135.32	136.41	136.41	-3.29%	2,374,404
Sep 22, 2026	144.53	144.57	139.69	141.05	141.05	-1.51%	1,590,230
Sep 21, 2026	141.45	143.60	140.73	143.21	143.21	2.66%	1,995,030
Sep 18, 2026	137.36	139.95	137.36	139.50	139.50	0.13%	4,458,740
Sep 17, 2026	140.92	142.23	139.01	139.32	139.32	0.55%	1,843,374
Sep 16, 2026	140.72	143.65	138.13	138.56	138.56	-1.11%	1,868,558
Sep 15, 2026	139.20	140.89	138.30	140.11	140.11	-0.56%	1,558,265
Sep 14, 2026	140.85	142.43	139.63	140.90	140.90	0.28%	1,878,134
Sep 11, 2026	140.28	142.16	139.49	140.51	140.51	1.83%	1,414,471
Sep 10, 2026	138.04	141.68	137.24	137.99	137.99	-1.21%	1,570,426
Sep 9, 2026	141.57	143.32	139.68	139.68	139.68	-1.81%	1,716,539
Sep 8, 2026	145.63	146.45	142.20	142.26	142.26	-3.78%	1,811,645
Sep 4, 2026	146.83	148.92	145.41	147.85	147.85	-0.60%	1,069,120