CBRE Group Inc. (CBRE)
NYSE: CBRE
· Real-Time Price · USD
164.38
2.69 (1.66%)
At close: Sep 05, 2025, 3:59 PM
164.70
0.19%
After-hours: Sep 05, 2025, 07:23 PM EDT
CBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 163.66 | 165.09 | 162.07 | 164.38 | 164.38 | 1.66% | 1,285,140 |
| Sep 4, 2025 | 160.14 | 161.88 | 159.40 | 161.69 | 161.69 | 1.61% | 1,162,900 |
| 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% | 1,258,200 |
| 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% | 1,567,400 |
| 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% | 1,153,100 |
| Aug 11, 2025 | 154.66 | 156.15 | 153.25 | 153.49 | 153.49 | -1.23% | 1,422,200 |
| Aug 8, 2025 | 154.87 | 156.13 | 154.61 | 155.40 | 155.40 | 0.67% | 990,327 |