CBRE Group, Inc. - CBRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	160.16	155.39	155.39	160.16	155.16	1.62M
December 05, 2025	161.29	160.86	160.86	162.24	160.36	822,000
December 04, 2025	162.3	161.47	161.47	162.98	160.61	1.17M
December 03, 2025	160.06	162.28	162.28	162.86	159.21	1.2M
December 02, 2025	161.5	159.33	159.33	161.76	157.98	1.11M
December 01, 2025	160.21	159.34	159.34	161.44	159.12	1.09M
November 28, 2025	162.17	161.83	161.83	162.99	160.13	621,629
November 26, 2025	161.49	162.21	162.21	163.93	161.47	1.12M
November 25, 2025	159.13	162.21	162.21	162.7	158.69	1.04M
November 24, 2025	156.47	158.05	158.05	158.53	155.68	2.11M
November 21, 2025	153.26	156.79	156.79	157.25	151.94	2.05M
November 20, 2025	153.15	151.58	151.58	156.51	151.49	2.13M
November 19, 2025	150.95	151.79	151.79	153.16	150.57	1.32M
November 18, 2025	149.57	150.08	150.08	151.49	148.76	1.36M
November 17, 2025	153.37	149.41	149.41	154	149.21	1.2M
November 14, 2025	152.9	153.66	153.66	154.28	151.91	1.07M
November 13, 2025	154.03	153.17	153.17	156.5	152.61	1.11M
November 12, 2025	154	155.4	155.4	156.95	154	1.16M
November 11, 2025	152.56	154.9	154.9	155.86	151.8	1.33M
November 10, 2025	152.41	151.83	151.83	153.52	149.4	1.33M
November 07, 2025	150.48	152.65	152.65	153.01	149.28	1.68M
November 06, 2025	150.74	149.99	149.99	152.01	149.97	1.09M
November 05, 2025	150.46	150.07	150.07	151.21	146.68	1.83M
November 04, 2025	150.42	151.44	151.44	152.69	149.51	1.66M
November 03, 2025	151.09	150.61	150.61	151.84	147.85	1.64M
October 31, 2025	152.27	152.43	152.43	153.22	150.54	1.47M
October 30, 2025	152	152.89	152.89	155.4	150.5	1.41M
October 29, 2025	157.97	152.71	152.71	158.99	152.45	2.18M
October 28, 2025	161.25	159.44	159.44	161.58	159.18	1.24M
October 27, 2025	163.45	161.13	161.13	164.07	160.99	1.89M
October 24, 2025	164.62	162.96	162.96	165.64	161.4	1.79M
October 23, 2025	163.78	164.2	164.2	171	161.77	4.02M
October 22, 2025	161.45	163.77	163.77	164.6	160.76	3.27M
October 21, 2025	159.7	160.88	160.88	162.24	159.16	1.29M
October 20, 2025	157.64	159.88	159.88	160.19	156.93	1.09M
October 17, 2025	154.57	157.12	157.12	157.32	154.57	1.16M
October 16, 2025	157.49	155.42	155.42	157.79	154.57	1.03M
October 15, 2025	155.35	156.82	156.82	157.6	155.33	1.51M
October 14, 2025	151.88	154.36	154.36	154.85	151.51	1.22M
October 13, 2025	151.9	152.93	152.93	153.68	151.26	1.07M
October 10, 2025	153.44	150.38	150.38	153.99	150.12	1.18M
October 09, 2025	151.82	152.46	152.46	153.18	150.96	1.17M
October 08, 2025	151.79	151.7	151.7	153.08	150.06	1.35M
October 07, 2025	153.49	152.69	152.69	154.02	151.73	1.01M
October 06, 2025	156.56	153.52	153.52	156.84	152.8	1.17M
October 03, 2025	156.42	156.14	156.14	157.32	155.6	947,937
October 02, 2025	155.87	155.63	155.63	155.87	154.14	1.31M
October 01, 2025	157.45	156.56	156.56	158.29	155.7	1.47M
September 30, 2025	159.14	157.56	157.56	159.14	155.6	1.04M
September 29, 2025	158.68	158.96	158.96	159.62	157.58	1.86M
September 26, 2025	156.87	158	158	158.13	155.48	1.35M
September 25, 2025	156.01	156.3	156.3	157.35	155.08	1.33M
September 24, 2025	162.73	157.12	157.12	163.21	156.62	2.19M
September 23, 2025	162.44	163.09	163.09	164.5	161.66	1.19M
September 22, 2025	163.26	162.61	162.61	164.52	161.88	1.18M
September 19, 2025	165.86	164.14	164.14	166.36	163.66	2.92M
September 18, 2025	164.07	165.73	165.73	166.39	164.07	1.1M
September 17, 2025	164.13	164.33	164.33	166.32	163.64	1.58M
September 16, 2025	165.71	162.84	162.84	165.93	162.31	1.46M
September 15, 2025	163.73	165.56	165.56	166.09	163.39	1.44M

CBRE Group, Inc. (CBRE) NYSE