CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
149.50
-4.02 (-2.62%)
Apr 23, 2026, 11:23 AM EDT - Market open
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 157.00 | 157.60 | 152.00 | 151.57 | - | -1.27% | 962,794 |
| Apr 22, 2026 | 151.19 | 154.20 | 149.82 | 153.52 | 153.52 | 2.45% | 2,956,608 |
| Apr 21, 2026 | 152.53 | 154.00 | 149.03 | 149.85 | 149.85 | -1.80% | 2,310,235 |
| Apr 20, 2026 | 152.16 | 153.06 | 151.02 | 152.60 | 152.60 | 0.72% | 1,279,318 |
| Apr 17, 2026 | 149.08 | 152.73 | 149.08 | 151.51 | 151.51 | 2.51% | 1,654,103 |
| Apr 16, 2026 | 148.53 | 150.49 | 147.51 | 147.80 | 147.80 | 0.22% | 1,455,127 |
| Apr 15, 2026 | 147.12 | 148.84 | 145.77 | 147.48 | 147.48 | 0.28% | 1,744,284 |
| Apr 14, 2026 | 145.60 | 149.29 | 145.19 | 147.07 | 147.07 | 0.77% | 1,630,636 |
| Apr 13, 2026 | 140.59 | 146.40 | 140.23 | 145.94 | 145.94 | 3.34% | 1,719,697 |
| Apr 10, 2026 | 142.20 | 142.47 | 139.58 | 141.22 | 141.22 | -0.87% | 1,683,653 |
| Apr 9, 2026 | 141.47 | 143.45 | 139.44 | 142.46 | 142.46 | -0.02% | 1,234,739 |
| Apr 8, 2026 | 143.55 | 146.09 | 142.43 | 142.49 | 142.49 | 3.24% | 2,473,313 |
| Apr 7, 2026 | 135.35 | 138.55 | 134.67 | 138.02 | 138.02 | 1.34% | 1,425,503 |
| Apr 6, 2026 | 136.16 | 136.97 | 135.34 | 136.19 | 136.19 | -0.30% | 786,844 |
| Apr 2, 2026 | 132.63 | 138.39 | 132.20 | 136.60 | 136.60 | 1.57% | 1,623,295 |
| Apr 1, 2026 | 134.59 | 136.08 | 133.07 | 134.49 | 134.49 | -0.72% | 1,733,526 |
| Mar 31, 2026 | 135.96 | 137.47 | 132.10 | 135.46 | 135.46 | 1.74% | 3,025,402 |
| Mar 30, 2026 | 133.73 | 135.28 | 132.40 | 133.14 | 133.14 | 1.04% | 1,960,413 |
| Mar 27, 2026 | 133.62 | 133.98 | 131.19 | 131.77 | 131.77 | -2.26% | 1,645,443 |
| Mar 26, 2026 | 134.06 | 136.60 | 132.84 | 134.81 | 134.81 | 0.04% | 1,815,183 |
| Mar 25, 2026 | 134.27 | 135.64 | 131.62 | 134.75 | 134.75 | 1.38% | 1,761,030 |
| Mar 24, 2026 | 133.04 | 135.10 | 131.70 | 132.92 | 132.92 | -2.08% | 1,932,152 |
| Mar 23, 2026 | 136.07 | 138.00 | 134.90 | 135.75 | 135.75 | 2.85% | 2,200,337 |
| Mar 20, 2026 | 133.03 | 133.80 | 130.70 | 131.99 | 131.99 | -0.92% | 3,191,885 |
| Mar 19, 2026 | 132.36 | 134.53 | 130.10 | 133.21 | 133.21 | -0.52% | 2,204,201 |
| Mar 18, 2026 | 134.26 | 135.34 | 133.25 | 133.91 | 133.91 | -1.74% | 2,667,242 |
| Mar 17, 2026 | 137.25 | 138.73 | 136.06 | 136.28 | 136.28 | 0.90% | 1,307,273 |
| Mar 16, 2026 | 135.80 | 137.23 | 134.65 | 135.07 | 135.07 | 0.95% | 1,570,123 |
| Mar 13, 2026 | 133.74 | 135.74 | 133.29 | 133.80 | 133.80 | 1.49% | 2,010,860 |
| Mar 12, 2026 | 130.06 | 133.30 | 129.45 | 131.84 | 131.84 | -0.49% | 3,507,325 |
| Mar 11, 2026 | 133.51 | 133.94 | 129.01 | 132.49 | 132.49 | -1.56% | 2,877,130 |
| Mar 10, 2026 | 136.79 | 137.00 | 133.09 | 134.59 | 134.59 | -1.72% | 1,901,054 |
| Mar 9, 2026 | 133.89 | 137.54 | 131.00 | 136.94 | 136.94 | 0.08% | 2,384,876 |
| Mar 6, 2026 | 137.23 | 138.50 | 133.53 | 136.83 | 136.83 | -3.09% | 2,139,554 |
| Mar 5, 2026 | 139.98 | 142.55 | 138.85 | 141.19 | 141.19 | -0.39% | 1,903,801 |
| Mar 4, 2026 | 143.15 | 143.80 | 141.74 | 141.74 | 141.74 | -0.62% | 1,916,634 |
| Mar 3, 2026 | 140.22 | 144.93 | 139.88 | 142.63 | 142.63 | -1.61% | 2,272,199 |
| Mar 2, 2026 | 143.93 | 146.18 | 141.66 | 144.97 | 144.97 | -1.82% | 2,316,063 |
| Feb 27, 2026 | 147.96 | 148.26 | 144.01 | 147.66 | 147.66 | -1.56% | 3,228,205 |
| Feb 26, 2026 | 148.61 | 150.90 | 148.08 | 150.00 | 150.00 | 1.87% | 1,764,249 |
| Feb 25, 2026 | 146.94 | 148.00 | 144.23 | 147.24 | 147.24 | 0.73% | 2,480,372 |
| Feb 24, 2026 | 144.85 | 148.46 | 143.70 | 146.17 | 146.17 | 1.38% | 2,382,678 |
| Feb 23, 2026 | 146.62 | 150.06 | 143.33 | 144.18 | 144.18 | -1.93% | 3,567,070 |
| Feb 20, 2026 | 149.00 | 150.22 | 146.25 | 147.01 | 147.01 | -1.46% | 2,038,697 |
| Feb 19, 2026 | 150.40 | 151.66 | 147.70 | 149.19 | 149.19 | -1.86% | 2,583,387 |
| Feb 18, 2026 | 143.09 | 153.13 | 141.68 | 152.01 | 152.01 | 7.63% | 4,944,572 |
| Feb 17, 2026 | 141.00 | 143.17 | 138.38 | 141.24 | 141.24 | -0.75% | 3,561,897 |
| Feb 13, 2026 | 139.64 | 144.95 | 132.23 | 142.31 | 142.31 | 4.42% | 6,982,773 |
| Feb 12, 2026 | 151.94 | 153.00 | 125.78 | 136.28 | 136.28 | -8.84% | 12,416,466 |
| Feb 11, 2026 | 171.02 | 172.25 | 144.30 | 149.49 | 149.49 | -12.24% | 7,256,112 |