CBRE Group Inc.

NYSE: CBRE · Real-Time Price · USD
158.98
0.44 (0.28%)
At close: Aug 15, 2025, 12:46 PM

CBRE Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 157.62 158.85 157.23 158.54 158.54 -0.70% 1,006,125
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
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% 1,952,200
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 157.62 159.79 156.15 157.37 157.37 -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% 1,067,100
Jul 22, 2025 142.19 143.50 140.62 143.07 143.07 1.15% 1,257,100
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% 995,900