CBRE Group Inc. (CBRE)
NYSE: CBRE
· Real-Time Price · USD
158.09
1.79 (1.15%)
At close: Sep 26, 2025, 3:59 PM
157.30
-0.50%
After-hours: Sep 26, 2025, 08:00 PM EDT
CBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 156.87 | 158.13 | 155.48 | 158.00 | 158.00 | 1.09% | 1,354,558 |
| Sep 25, 2025 | 156.01 | 157.35 | 155.08 | 156.30 | 156.30 | -0.52% | 1,334,300 |
| 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% | 1,095,900 |
| 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% | 1,462,900 |
| Sep 15, 2025 | 163.73 | 166.09 | 163.39 | 165.56 | 165.56 | 0.94% | 1,440,900 |
| 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% | 1,621,300 |
| Sep 10, 2025 | 162.33 | 163.81 | 161.37 | 162.62 | 162.62 | 0.33% | 1,457,500 |
| Sep 9, 2025 | 163.07 | 163.51 | 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% | 1,162,900 |
| 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 |