CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
159.66
+3.54 (2.27%)
At close: Aug 13, 2025, 4:00 PM
158.94
-0.72 (-0.45%)
After-hours: Aug 13, 2025, 7:58 PM EDT
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 157.60 | 159.93 | 157.05 | 159.66 | 159.66 | 2.27% | 1,703,379 |
| Aug 12, 2025 | 154.42 | 156.18 | 154.02 | 156.12 | 156.12 | 1.71% | 1,153,074 |
| Aug 11, 2025 | 154.66 | 156.15 | 153.25 | 153.49 | 153.49 | -1.23% | 1,422,190 |
| Aug 8, 2025 | 154.87 | 156.13 | 154.61 | 155.40 | 155.40 | 0.67% | 990,327 |
| Aug 7, 2025 | 157.34 | 157.34 | 154.02 | 154.36 | 154.36 | -0.98% | 1,441,358 |
| Aug 6, 2025 | 155.85 | 157.03 | 154.54 | 155.88 | 155.88 | -0.38% | 1,585,836 |
| Aug 5, 2025 | 156.57 | 157.31 | 155.07 | 156.47 | 156.47 | 0.28% | 1,952,185 |
| Aug 4, 2025 | 155.03 | 156.61 | 154.74 | 156.03 | 156.03 | 1.36% | 1,805,039 |
| Aug 1, 2025 | 154.86 | 154.96 | 152.25 | 153.94 | 153.94 | -1.16% | 1,831,774 |
| Jul 31, 2025 | 156.83 | 157.77 | 155.40 | 155.74 | 155.74 | -1.04% | 1,854,334 |
| Jul 30, 2025 | 157.62 | 159.80 | 156.15 | 157.37 | 157.37 | -0.43% | 3,282,519 |
| Jul 29, 2025 | 152.73 | 161.03 | 152.73 | 158.05 | 158.05 | 7.84% | 4,879,211 |
| Jul 28, 2025 | 147.19 | 148.50 | 146.36 | 146.56 | 146.56 | -0.68% | 2,046,736 |
| Jul 25, 2025 | 145.40 | 147.98 | 143.91 | 147.57 | 147.57 | 2.06% | 1,202,481 |
| Jul 24, 2025 | 143.94 | 146.24 | 143.34 | 144.59 | 144.59 | -0.03% | 1,815,559 |
| Jul 23, 2025 | 144.09 | 144.93 | 143.35 | 144.63 | 144.63 | 1.09% | 1,067,083 |
| Jul 22, 2025 | 142.19 | 143.50 | 140.62 | 143.07 | 143.07 | 1.15% | 1,257,051 |
| Jul 21, 2025 | 140.61 | 143.50 | 139.81 | 141.44 | 141.44 | 1.41% | 1,361,418 |
| Jul 18, 2025 | 139.43 | 140.00 | 138.65 | 139.47 | 139.47 | 0.50% | 995,866 |
| Jul 17, 2025 | 138.51 | 139.65 | 137.75 | 138.77 | 138.77 | 0.30% | 1,092,158 |
| Jul 16, 2025 | 137.95 | 138.86 | 135.44 | 138.35 | 138.35 | 0.96% | 1,584,572 |
| Jul 15, 2025 | 141.23 | 141.50 | 136.93 | 137.04 | 137.04 | -2.82% | 1,994,892 |
| Jul 14, 2025 | 140.44 | 141.62 | 140.03 | 141.02 | 141.02 | 0.37% | 824,919 |
| Jul 11, 2025 | 139.53 | 140.69 | 139.21 | 140.50 | 140.50 | -0.50% | 1,049,015 |
| Jul 10, 2025 | 139.84 | 142.46 | 139.44 | 141.21 | 141.21 | 1.04% | 923,048 |
| Jul 9, 2025 | 141.27 | 141.54 | 139.28 | 139.75 | 139.75 | -0.10% | 1,379,638 |
| Jul 8, 2025 | 142.15 | 143.47 | 139.89 | 139.89 | 139.89 | -1.86% | 1,635,304 |
| Jul 7, 2025 | 142.33 | 143.29 | 141.27 | 142.54 | 142.54 | -0.45% | 1,128,116 |
| Jul 3, 2025 | 143.00 | 144.15 | 141.64 | 143.18 | 143.18 | 0.47% | 721,444 |
| Jul 2, 2025 | 141.23 | 142.59 | 140.90 | 142.51 | 142.51 | 0.63% | 1,018,801 |
| Jul 1, 2025 | 139.47 | 142.21 | 138.60 | 141.62 | 141.62 | 1.07% | 1,288,164 |
| Jun 30, 2025 | 139.90 | 140.54 | 138.43 | 140.12 | 140.12 | 0.53% | 1,902,216 |
| Jun 27, 2025 | 138.18 | 140.59 | 138.08 | 139.38 | 139.38 | 0.93% | 2,667,164 |
| Jun 26, 2025 | 136.12 | 138.37 | 134.35 | 138.09 | 138.09 | 2.12% | 2,018,374 |
| Jun 25, 2025 | 137.87 | 138.60 | 135.17 | 135.22 | 135.22 | -2.81% | 1,279,052 |
| Jun 24, 2025 | 139.49 | 140.25 | 138.10 | 139.13 | 139.13 | 0.38% | 1,426,955 |
| Jun 23, 2025 | 133.65 | 138.76 | 132.66 | 138.60 | 138.60 | 3.52% | 1,205,954 |
| Jun 20, 2025 | 135.00 | 135.79 | 133.27 | 133.89 | 133.89 | 0.31% | 2,061,966 |
| Jun 18, 2025 | 132.40 | 134.60 | 132.07 | 133.47 | 133.47 | 0.91% | 1,164,946 |
| Jun 17, 2025 | 133.66 | 134.34 | 131.59 | 132.26 | 132.26 | -1.37% | 1,238,735 |
| Jun 16, 2025 | 134.00 | 135.87 | 133.30 | 134.10 | 134.10 | 0.85% | 1,177,644 |
| Jun 13, 2025 | 133.18 | 134.42 | 132.42 | 132.97 | 132.97 | -1.88% | 1,097,705 |
| Jun 12, 2025 | 134.54 | 136.89 | 133.75 | 135.52 | 135.52 | 1.26% | 1,511,421 |
| Jun 11, 2025 | 133.53 | 134.87 | 133.03 | 133.83 | 133.83 | 0.74% | 1,791,163 |
| Jun 10, 2025 | 129.62 | 133.01 | 129.20 | 132.85 | 132.85 | 3.11% | 1,840,625 |
| Jun 9, 2025 | 129.06 | 130.29 | 127.84 | 128.84 | 128.84 | 0.21% | 1,169,164 |
| Jun 6, 2025 | 129.02 | 129.48 | 127.90 | 128.57 | 128.57 | 0.73% | 839,230 |
| Jun 5, 2025 | 127.41 | 128.78 | 126.72 | 127.64 | 127.64 | 0.18% | 1,222,924 |
| Jun 4, 2025 | 125.15 | 127.87 | 124.24 | 127.41 | 127.41 | 1.98% | 1,456,187 |
| Jun 3, 2025 | 123.87 | 125.09 | 123.17 | 124.94 | 124.94 | 0.31% | 2,005,671 |