CBRE Group, Inc. (CBRE)
NYSE: CBRE · Real-Time Price · USD
160.86
-0.61 (-0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
CBRE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.29 | 162.24 | 160.36 | 160.86 | 160.86 | -0.38% | 815,614 |
| Dec 4, 2025 | 162.30 | 162.98 | 160.61 | 161.47 | 161.47 | -0.50% | 1,139,978 |
| Dec 3, 2025 | 160.06 | 162.86 | 159.21 | 162.28 | 162.28 | 1.85% | 1,148,095 |
| Dec 2, 2025 | 161.50 | 161.76 | 157.98 | 159.33 | 159.33 | -0.01% | 1,106,720 |
| Dec 1, 2025 | 160.21 | 161.44 | 159.12 | 159.34 | 159.34 | -1.54% | 1,092,175 |
| Nov 28, 2025 | 162.17 | 162.99 | 160.13 | 161.83 | 161.83 | -0.23% | 621,336 |
| Nov 26, 2025 | 161.49 | 163.93 | 161.47 | 162.21 | 162.21 | - | 1,110,323 |
| Nov 25, 2025 | 159.13 | 162.70 | 158.69 | 162.21 | 162.21 | 2.63% | 1,041,896 |
| Nov 24, 2025 | 156.47 | 158.53 | 155.68 | 158.05 | 158.05 | 0.80% | 1,963,077 |
| Nov 21, 2025 | 153.26 | 157.25 | 151.94 | 156.79 | 156.79 | 3.44% | 2,041,918 |
| Nov 20, 2025 | 153.15 | 156.51 | 151.49 | 151.58 | 151.58 | -0.14% | 2,133,789 |
| Nov 19, 2025 | 150.95 | 153.16 | 150.57 | 151.79 | 151.79 | 1.14% | 1,331,392 |
| Nov 18, 2025 | 149.57 | 151.49 | 148.76 | 150.08 | 150.08 | 0.45% | 1,358,146 |
| Nov 17, 2025 | 153.37 | 154.00 | 149.21 | 149.41 | 149.41 | -2.77% | 1,199,224 |
| Nov 14, 2025 | 152.90 | 154.28 | 151.91 | 153.66 | 153.66 | 0.32% | 1,067,239 |
| Nov 13, 2025 | 154.03 | 156.50 | 152.61 | 153.17 | 153.17 | -1.44% | 1,106,609 |
| Nov 12, 2025 | 154.00 | 156.95 | 154.00 | 155.40 | 155.40 | 0.32% | 1,163,914 |
| Nov 11, 2025 | 152.56 | 155.86 | 151.80 | 154.90 | 154.90 | 2.02% | 1,334,928 |
| Nov 10, 2025 | 152.41 | 153.52 | 149.40 | 151.83 | 151.83 | -0.54% | 1,331,381 |
| Nov 7, 2025 | 150.48 | 153.02 | 149.28 | 152.65 | 152.65 | 1.77% | 1,676,689 |
| Nov 6, 2025 | 150.74 | 152.01 | 149.97 | 149.99 | 149.99 | -0.05% | 1,092,277 |
| Nov 5, 2025 | 150.46 | 151.21 | 146.68 | 150.07 | 150.07 | -0.90% | 1,828,056 |
| Nov 4, 2025 | 150.42 | 152.69 | 149.51 | 151.44 | 151.44 | 0.55% | 1,658,002 |
| Nov 3, 2025 | 151.09 | 151.84 | 147.85 | 150.61 | 150.61 | -1.19% | 1,641,982 |
| Oct 31, 2025 | 152.27 | 153.22 | 150.54 | 152.43 | 152.43 | -0.30% | 1,474,456 |
| Oct 30, 2025 | 152.00 | 155.40 | 150.50 | 152.89 | 152.89 | 0.12% | 1,409,403 |
| Oct 29, 2025 | 157.97 | 158.99 | 152.45 | 152.71 | 152.71 | -4.22% | 2,183,154 |
| Oct 28, 2025 | 161.25 | 161.58 | 159.18 | 159.44 | 159.44 | -1.05% | 1,240,240 |
| Oct 27, 2025 | 163.45 | 164.07 | 160.99 | 161.13 | 161.13 | -1.12% | 1,892,726 |
| Oct 24, 2025 | 164.62 | 165.64 | 161.40 | 162.96 | 162.96 | -0.76% | 1,786,129 |
| Oct 23, 2025 | 163.78 | 171.00 | 161.77 | 164.20 | 164.20 | 0.26% | 4,019,109 |
| Oct 22, 2025 | 161.45 | 164.60 | 160.76 | 163.77 | 163.77 | 1.80% | 3,265,253 |
| Oct 21, 2025 | 159.70 | 162.24 | 159.16 | 160.88 | 160.88 | 0.63% | 1,289,716 |
| Oct 20, 2025 | 157.64 | 160.19 | 156.93 | 159.88 | 159.88 | 1.76% | 1,088,846 |
| Oct 17, 2025 | 154.57 | 157.32 | 154.57 | 157.12 | 157.12 | 1.09% | 1,155,427 |
| Oct 16, 2025 | 157.49 | 157.79 | 154.57 | 155.42 | 155.42 | -0.89% | 1,030,482 |
| Oct 15, 2025 | 155.35 | 157.60 | 155.33 | 156.82 | 156.82 | 1.59% | 1,508,186 |
| Oct 14, 2025 | 151.88 | 154.86 | 151.52 | 154.36 | 154.36 | 0.94% | 1,224,800 |
| Oct 13, 2025 | 151.90 | 153.68 | 151.26 | 152.93 | 152.93 | 1.70% | 1,069,016 |
| Oct 10, 2025 | 153.44 | 153.99 | 150.12 | 150.38 | 150.38 | -1.36% | 1,179,045 |
| Oct 9, 2025 | 151.82 | 153.18 | 150.96 | 152.46 | 152.46 | 0.50% | 1,166,118 |
| Oct 8, 2025 | 151.79 | 153.08 | 150.06 | 151.70 | 151.70 | -0.65% | 1,345,382 |
| Oct 7, 2025 | 153.49 | 154.02 | 151.73 | 152.69 | 152.69 | -0.54% | 1,008,447 |
| Oct 6, 2025 | 156.56 | 156.84 | 152.80 | 153.52 | 153.52 | -1.68% | 1,173,502 |
| Oct 3, 2025 | 156.42 | 157.32 | 155.60 | 156.14 | 156.14 | 0.33% | 947,937 |
| Oct 2, 2025 | 155.87 | 155.87 | 154.14 | 155.63 | 155.63 | -0.59% | 1,311,537 |
| Oct 1, 2025 | 157.45 | 158.29 | 155.70 | 156.56 | 156.56 | -0.63% | 1,465,555 |
| Sep 30, 2025 | 159.14 | 159.16 | 155.58 | 157.56 | 157.56 | -0.88% | 1,625,942 |
| Sep 29, 2025 | 158.68 | 159.62 | 157.58 | 158.96 | 158.96 | 0.61% | 1,858,740 |
| Sep 26, 2025 | 156.87 | 158.13 | 155.48 | 158.00 | 158.00 | 1.09% | 1,354,562 |
| Sep 25, 2025 | 156.01 | 157.35 | 155.08 | 156.30 | 156.30 | -0.52% | 1,334,286 |
| Sep 24, 2025 | 162.73 | 163.21 | 156.62 | 157.12 | 157.12 | -3.66% | 2,194,825 |
| Sep 23, 2025 | 162.44 | 164.50 | 161.66 | 163.09 | 163.09 | 0.30% | 1,194,401 |
| Sep 22, 2025 | 163.26 | 164.52 | 161.88 | 162.61 | 162.61 | -0.93% | 1,184,456 |
| Sep 19, 2025 | 165.86 | 166.36 | 163.66 | 164.14 | 164.14 | -0.96% | 2,918,314 |
| Sep 18, 2025 | 164.07 | 166.39 | 164.07 | 165.73 | 165.73 | 0.85% | 1,095,867 |
| Sep 17, 2025 | 164.13 | 166.32 | 163.64 | 164.33 | 164.33 | 0.92% | 1,584,747 |
| Sep 16, 2025 | 165.71 | 165.93 | 162.31 | 162.84 | 162.84 | -1.64% | 1,462,868 |
| Sep 15, 2025 | 163.73 | 166.09 | 163.39 | 165.56 | 165.56 | 0.94% | 1,440,883 |
| Sep 12, 2025 | 165.22 | 166.48 | 163.75 | 164.02 | 164.02 | -1.13% | 915,632 |
| Sep 11, 2025 | 163.35 | 167.56 | 162.50 | 165.90 | 165.90 | 2.02% | 1,621,283 |
| Sep 10, 2025 | 162.33 | 163.81 | 161.37 | 162.62 | 162.62 | 0.33% | 1,457,460 |
| Sep 9, 2025 | 163.07 | 163.52 | 161.61 | 162.09 | 162.09 | -0.87% | 1,377,758 |
| Sep 8, 2025 | 162.56 | 163.74 | 161.21 | 163.52 | 163.52 | -0.52% | 1,277,939 |
| Sep 5, 2025 | 163.66 | 165.09 | 162.07 | 164.38 | 164.38 | 1.66% | 1,285,145 |
| Sep 4, 2025 | 160.14 | 161.88 | 159.40 | 161.69 | 161.69 | 1.61% | 1,162,860 |
| Sep 3, 2025 | 158.77 | 159.49 | 156.17 | 159.13 | 159.13 | -0.27% | 2,054,400 |
| Sep 2, 2025 | 159.28 | 160.21 | 158.39 | 159.56 | 159.56 | -1.58% | 1,926,121 |
| Aug 29, 2025 | 162.27 | 163.33 | 161.51 | 162.12 | 162.12 | 0.08% | 1,399,037 |
| Aug 28, 2025 | 163.63 | 163.66 | 161.53 | 161.99 | 161.99 | -0.64% | 1,697,659 |
| Aug 27, 2025 | 162.77 | 164.10 | 162.20 | 163.04 | 163.04 | -0.23% | 1,543,997 |
| Aug 26, 2025 | 164.59 | 165.05 | 162.35 | 163.42 | 163.42 | -0.95% | 2,894,778 |
| Aug 25, 2025 | 164.13 | 165.41 | 163.52 | 164.98 | 164.98 | 0.35% | 1,258,198 |
| Aug 22, 2025 | 160.12 | 164.89 | 159.16 | 164.41 | 164.41 | 3.32% | 1,792,827 |
| Aug 21, 2025 | 159.39 | 160.42 | 158.85 | 159.12 | 159.12 | -1.07% | 1,468,116 |
| Aug 20, 2025 | 159.51 | 161.81 | 158.77 | 160.84 | 160.84 | 0.54% | 1,523,506 |
| Aug 19, 2025 | 158.27 | 159.99 | 157.65 | 159.98 | 159.98 | 1.36% | 1,085,650 |
| Aug 18, 2025 | 158.52 | 159.49 | 156.91 | 157.84 | 157.84 | -0.69% | 1,078,748 |
| Aug 15, 2025 | 158.99 | 160.29 | 157.58 | 158.93 | 158.93 | 0.25% | 1,567,384 |
| Aug 14, 2025 | 157.62 | 158.85 | 157.23 | 158.54 | 158.54 | -0.70% | 1,006,128 |
| 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 |