CBRE Group Inc. (CBRE)
NYSE: CBRE
· Real-Time Price · USD
157.81
-1.12 (-0.70%)
At close: Aug 18, 2025, 3:59 PM
158.63
0.52%
Pre-market: Aug 19, 2025, 04:06 AM EDT
CBRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 158.52 | 159.49 | 156.91 | 157.84 | 157.84 | -0.69% | 1,059,969 |
| 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 |
| 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 |