CBRE Group, Inc.CBRENYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $143.15 | $143.89 | $141.73 | $141.91 | 43,750 |
| 3/3/2026 | $140.22 | $144.93 | $139.88 | $142.63 | 2.30M |
| 3/2/2026 | $143.93 | $146.18 | $141.66 | $144.97 | 2.32M |
| 2/27/2026 | $147.96 | $148.26 | $144.01 | $147.66 | 3.37M |
| 2/26/2026 | $148.61 | $150.90 | $148.08 | $150.00 | 1.77M |
| 2/25/2026 | $146.94 | $148.00 | $144.23 | $147.24 | 2.49M |
| 2/24/2026 | $144.85 | $148.46 | $143.70 | $146.17 | 2.39M |
| 2/23/2026 | $146.62 | $150.06 | $143.33 | $144.18 | 3.66M |
| 2/20/2026 | $149.00 | $150.22 | $146.25 | $147.01 | 2.11M |
| 2/19/2026 | $150.40 | $151.66 | $147.70 | $149.19 | 2.59M |
| 2/18/2026 | $143.09 | $153.13 | $141.68 | $152.01 | 4.95M |
| 2/17/2026 | $141.00 | $143.17 | $138.38 | $141.24 | 3.58M |
| 2/13/2026 | $139.64 | $144.95 | $132.23 | $142.31 | 7.11M |
| 2/12/2026 | $151.94 | $153.00 | $125.78 | $136.28 | 12.46M |
| 2/11/2026 | $171.02 | $172.25 | $144.30 | $149.49 | 7.27M |
| 2/10/2026 | $171.70 | $174.27 | $169.90 | $170.33 | 1.92M |
| 2/9/2026 | $168.96 | $171.54 | $167.69 | $170.98 | 1.01M |
| 2/6/2026 | $167.52 | $170.45 | $166.64 | $169.67 | 1.26M |
| 2/5/2026 | $165.10 | $168.25 | $164.48 | $166.18 | 1.25M |
| 2/4/2026 | $163.35 | $166.28 | $161.39 | $165.89 | 1.86M |
| 2/3/2026 | $169.79 | $170.62 | $163.02 | $163.35 | 1.85M |
| 2/2/2026 | $170.10 | $173.03 | $169.30 | $169.36 | 1.27M |
| 1/30/2026 | $170.32 | $171.18 | $167.82 | $170.33 | 1.42M |
| 1/29/2026 | $170.22 | $171.67 | $169.05 | $171.61 | 1.35M |
| 1/28/2026 | $169.36 | $171.97 | $168.62 | $169.50 | 868,813 |
| 1/27/2026 | $170.31 | $172.18 | $169.31 | $169.39 | 1.09M |
| 1/26/2026 | $169.83 | $171.36 | $169.12 | $170.31 | 1.41M |
| 1/23/2026 | $168.80 | $170.19 | $166.60 | $169.23 | 1.07M |
| 1/22/2026 | $171.26 | $172.10 | $169.97 | $170.17 | 1.20M |
| 1/21/2026 | $167.30 | $171.30 | $166.96 | $170.29 | 1.51M |
| 1/20/2026 | $167.84 | $170.72 | $164.85 | $165.36 | 1.22M |
| 1/16/2026 | $170.27 | $173.05 | $170.11 | $171.59 | 1.45M |
| 1/15/2026 | $165.77 | $171.24 | $165.48 | $170.83 | 1.29M |
| 1/14/2026 | $163.77 | $165.51 | $161.12 | $164.90 | 1.52M |
| 1/13/2026 | $166.28 | $166.70 | $163.16 | $164.71 | 1.16M |
| 1/12/2026 | $164.95 | $167.02 | $164.24 | $166.72 | 1.51M |
| 1/9/2026 | $166.99 | $168.32 | $165.36 | $165.46 | 1.17M |
| 1/8/2026 | $165.47 | $169.09 | $165.47 | $165.96 | 1.13M |
| 1/7/2026 | $167.98 | $168.88 | $166.33 | $166.33 | 1.55M |
| 1/6/2026 | $164.59 | $167.05 | $161.66 | $166.92 | 1.37M |
| 1/5/2026 | $159.61 | $164.64 | $159.23 | $164.40 | 1.28M |
| 1/2/2026 | $160.31 | $161.28 | $159.50 | $160.19 | 821,127 |
| 12/31/2025 | $163.24 | $163.34 | $160.68 | $160.79 | 1.08M |
| 12/30/2025 | $163.68 | $164.75 | $163.04 | $163.31 | 675,700 |
| 12/29/2025 | $164.78 | $165.26 | $163.71 | $164.17 | 793,515 |
| 12/26/2025 | $164.90 | $165.35 | $164.25 | $164.71 | 426,400 |
| 12/24/2025 | $164.33 | $165.71 | $164.17 | $164.94 | 479,100 |
| 12/23/2025 | $164.18 | $164.21 | $162.35 | $163.85 | 858,400 |
| 12/22/2025 | $161.62 | $164.25 | $161.37 | $164.06 | 1.11M |
| 12/19/2025 | $160.09 | $161.66 | $159.07 | $161.63 | 4.43M |
| 12/18/2025 | $161.15 | $162.71 | $159.73 | $160.56 | 1.03M |
| 12/17/2025 | $160.45 | $162.12 | $159.25 | $160.01 | 2.26M |
| 12/16/2025 | $159.59 | $162.58 | $158.91 | $160.70 | 1.89M |
| 12/15/2025 | $161.60 | $161.78 | $158.20 | $158.87 | 1.30M |
| 12/12/2025 | $161.68 | $162.21 | $158.23 | $159.58 | 1.58M |
| 12/11/2025 | $157.77 | $161.50 | $155.60 | $160.46 | 1.84M |
| 12/10/2025 | $156.70 | $158.04 | $155.66 | $156.65 | 2.00M |
| 12/9/2025 | $155.76 | $158.83 | $155.43 | $156.02 | 1.51M |
| 12/8/2025 | $160.16 | $160.16 | $155.16 | $155.39 | 1.62M |
| 12/5/2025 | $161.29 | $162.24 | $160.36 | $160.86 | 822,000 |
| 12/4/2025 | $162.30 | $162.98 | $160.61 | $161.47 | 1.17M |