CBRE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	134.27	135.64	131.62	134.75	134.75	1.38%	1,761,202
Mar 24, 2026	133.04	135.10	131.70	132.92	132.92	-2.08%	2,093,788
Mar 23, 2026	136.07	138.00	134.90	135.75	135.75	2.85%	2,209,305
Mar 20, 2026	133.03	133.80	130.70	131.99	131.99	-0.92%	3,525,337
Mar 19, 2026	132.36	134.53	130.10	133.21	133.21	-0.52%	2,213,371
Mar 18, 2026	134.26	135.34	133.25	133.91	133.91	-1.74%	2,667,646
Mar 17, 2026	137.25	138.73	136.06	136.28	136.28	0.90%	1,565,016
Mar 16, 2026	135.80	137.23	134.65	135.07	135.07	0.95%	1,570,177
Mar 13, 2026	133.74	135.74	133.29	133.80	133.80	1.49%	2,011,264
Mar 12, 2026	130.06	133.30	129.45	131.84	131.84	-0.49%	3,557,170
Mar 11, 2026	133.51	133.94	129.01	132.49	132.49	-1.56%	2,879,613
Mar 10, 2026	136.79	137.00	133.09	134.59	134.59	-1.72%	1,917,394
Mar 9, 2026	133.89	137.54	131.00	136.94	136.94	0.08%	2,578,481
Mar 6, 2026	137.23	138.50	133.53	136.83	136.83	-3.09%	2,167,924