CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	129.52	130.77	128.60	129.40	129.40	-0.14%	1,964,611
Oct 2, 2026	132.52	134.52	129.47	129.58	129.58	-0.73%	1,891,689
Oct 1, 2026	129.00	131.17	127.19	130.53	130.53	1.60%	1,902,757
Sep 30, 2026	130.96	131.84	128.33	128.47	128.47	-1.81%	2,579,296
Sep 29, 2026	129.41	131.26	129.29	130.84	130.84	0.38%	2,388,860
Sep 28, 2026	133.33	133.33	128.62	130.35	130.35	-3.12%	2,638,617
Sep 25, 2026	136.61	137.87	134.47	134.55	134.55	-1.45%	1,975,337
Sep 24, 2026	136.74	138.72	135.45	136.53	136.53	0.09%	2,383,372
Sep 23, 2026	139.50	140.63	135.32	136.41	136.41	-3.29%	2,324,447
Sep 22, 2026	144.53	144.57	139.69	141.05	141.05	-1.51%	1,489,135
Sep 21, 2026	141.45	143.60	140.73	143.21	143.21	2.66%	1,903,580
Sep 18, 2026	137.36	139.95	137.36	139.50	139.50	0.13%	4,116,761
Sep 17, 2026	140.92	142.23	139.01	139.32	139.32	0.55%	1,831,473
Sep 16, 2026	140.72	143.65	138.13	138.56	138.56	-1.11%	1,868,460
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