Dark

CBRE
CBRE GROUP, INC.
stock NYSE

At Close

Aug 21, 2026 3:59:54 PM EDT

152.17USD+0.250%(+0.38)1,040,345

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-151.79)0

After-hours

Aug 21, 2026 4:10:30 PM EDT

152.10USD-0.046%(-0.07)223,162

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	152.5900	153.5699	150.3700	152.1000	+0.204%	1,040,345	0.000%
2026-08-20	152.4000	154.3198	151.4900	151.7900	-2.115%	1,915,501	+0.204%
2026-08-19	149.0500	156.5500	148.3200	155.0700	+5.275%	1,529,622	-1.915%
2026-08-18	148.4700	150.7700	147.2050	147.3000	-0.446%	1,287,794	+3.259%
2026-08-17	151.4800	151.9400	147.9000	147.9600	-3.206%	1,008,222	+2.798%
2026-08-14	152.0400	153.2500	150.4400	152.8600	+0.639%	950,772	-0.497%
2026-08-13	147.6600	152.0200	147.2100	151.8900	+3.046%	1,399,563	+0.138%
2026-08-12	147.6600	148.5999	146.1403	147.4000	-0.041%	1,009,653	+3.189%
2026-08-11	144.5600	148.3100	143.6690	147.4600	+2.445%	1,239,918	+3.147%
2026-08-10	147.1700	148.7000	143.4000	143.9400	-2.861%	1,716,801	+5.669%
2026-08-07	148.3000	152.5600	147.3350	148.1800	+0.495%	1,425,627	+2.645%
2026-08-06	150.0200	151.1600	145.8900	147.4500	-2.454%	1,779,986	+3.154%
2026-08-05	152.6400	152.6400	149.6100	151.1600	+0.073%	1,349,978	+0.622%
2026-08-04	149.2700	151.9800	148.1000	151.0500	+1.765%	1,778,088	+0.695%
2026-08-03	144.5700	148.6000	144.5700	148.4300	+1.103%	1,497,200	+2.473%
2026-07-31	148.2400	150.4850	144.8700	146.8100	-1.773%	1,831,256	+3.603%
2026-07-30	147.0000	150.4000	144.5801	149.4600	+1.137%	2,876,882	+1.766%
2026-07-29	146.1300	153.0825	143.5600	147.7800	+0.496%	3,663,904	+2.923%
2026-07-28	145.8100	149.0000	145.0350	147.0500	+2.203%	2,519,981	+3.434%
2026-07-27	140.9400	144.5400	140.8401	143.8800	+3.169%	2,112,612	+5.713%
2026-07-24	136.7900	140.6100	136.2700	139.4600	+2.885%	1,488,148	+9.064%
2026-07-23	135.1000	136.5700	134.1700	135.5500	-1.123%	1,637,978	+12.210%
2026-07-22	139.4000	139.9500	135.6450	137.0900	-0.853%	1,368,164	+10.949%
2026-07-21	137.7300	140.5800	137.6700	138.2700	-0.252%	1,436,572	+10.002%
2026-07-20	140.5100	140.5100	137.9400	138.6200	-1.660%	1,367,095	+9.724%
2026-07-17	142.6900	144.8800	140.2400	140.9600	-1.900%	1,495,234	+7.903%
2026-07-16	142.0000	143.7100	141.2100	143.6900	+1.612%	1,355,003	+5.853%
2026-07-15	133.3400	143.2400	133.3400	141.4100	+6.219%	1,908,903	+7.560%
2026-07-14	136.0900	138.3000	133.0700	133.1300	-3.550%	1,615,150	+14.249%
2026-07-13	140.5700	141.6500	137.7000	138.0300	-1.075%	1,177,340	+10.193%
2026-07-10	142.9800	143.6899	139.2700	139.5300	-1.085%	914,922	+9.009%
2026-07-09	139.4700	142.1200	138.3100	141.0600	+0.800%	1,201,206	+7.826%
2026-07-08	142.5700	142.5700	138.7400	139.9400	-2.637%	1,797,226	+8.689%
2026-07-07	142.4600	145.4800	141.8000	143.7300	+2.263%	2,888,827	+5.823%
2026-07-06	141.8500	142.5700	139.9500	140.5500	-0.728%	1,435,869	+8.218%
2026-07-02	139.7600	141.6400	139.1500	141.5800	+2.372%	1,628,453	+7.430%
2026-07-01	135.0200	139.6000	134.9800	138.3000	+2.680%	1,432,565	+9.978%
2026-06-30	134.9300	136.0399	133.7568	134.6900	-1.029%	2,082,120	+12.926%
2026-06-29	136.4200	137.7400	134.7700	136.0900	-0.953%	1,671,602	+11.764%
2026-06-26	134.7900	137.5800	134.4450	137.4000	+2.095%	3,298,234	+10.699%
2026-06-25	134.7300	137.2500	134.0500	134.5800	+0.478%	2,321,100	+13.018%
2026-06-24	133.8500	135.8900	132.7700	133.9400	+0.548%	2,157,021	+13.558%
2026-06-23	130.5600	133.6600	130.1100	133.2100	+2.509%	2,111,662	+14.181%
2026-06-22	130.1200	131.2900	128.5500	129.9500	-1.216%	2,263,948	+17.045%
2026-06-18	134.4000	134.4000	129.8750	131.5500	+0.581%	4,199,426	+15.621%
2026-06-17	135.4100	138.1100	130.6700	130.7900	-3.455%	2,352,310	+16.293%
2026-06-16	135.4600	136.9900	134.5400	135.4700	+0.976%	1,674,283	+12.276%
2026-06-15	134.5000	137.1700	132.8400	134.1600	+0.562%	1,695,761	+13.372%
2026-06-12	132.4600	134.6000	131.9500	133.4100	+1.137%	1,134,575	+14.009%
2026-06-11	134.0100	134.5600	130.7700	131.9100	-1.604%	1,799,013	+15.306%
2026-06-10	136.1600	136.7050	133.3927	134.0600	-1.499%	1,576,726	+13.457%
2026-06-09	132.3300	137.4900	132.3300	136.1000	+3.333%	2,222,941	+11.756%
2026-06-08	130.9600	134.1000	130.5000	131.7100	+0.596%	2,153,270	+15.481%
2026-06-05	130.5600	131.9299	129.7500	130.9300	-0.015%	2,482,358	+16.169%
2026-06-04	128.1700	131.0900	127.7500	130.9500	+3.904%	2,388,115	+16.151%
2026-06-03	125.9600	126.8600	124.9900	126.0300	-1.431%	1,830,258	+20.686%
2026-06-02	123.8300	129.3400	122.6900	127.8600	+2.583%	2,921,981	+18.958%
2026-06-01	124.4600	124.9700	121.6900	124.6400	-0.320%	3,845,385	+22.031%
2026-05-29	125.5500	126.9150	124.0100	125.0400	-1.092%	6,318,661	+21.641%
2026-05-28	128.5800	128.9100	125.6050	126.4200	-2.866%	4,910,199	+20.313%
2026-05-27	130.5400	132.0200	127.2900	130.1500	+0.301%	3,245,055	+16.865%
2026-05-26	131.9100	131.9400	128.0700	129.7600	-0.999%	3,391,082	+17.216%
2026-05-22	130.4900	132.2400	129.9300	131.0700	+0.023%	1,783,976	+16.045%
2026-05-21	129.6900	131.0800	127.8650	131.0400	-0.061%	2,518,381	+16.071%
2026-05-20	128.6300	131.9750	126.9200	131.1200	+2.318%	2,099,532	+16.001%
2026-05-19	130.5100	132.7900	128.0400	128.1500	-1.756%	2,941,440	+18.689%
2026-05-18	129.7600	133.0900	127.6200	130.4400	+0.377%	2,718,177	+16.605%
2026-05-15	130.7400	132.0900	126.3300	129.9500	-1.888%	5,046,439	+17.045%
2026-05-14	140.9000	142.4340	131.2100	132.4500	-5.830%	3,674,724	+14.836%
2026-05-13	142.8000	143.4700	139.3900	140.6500	-2.367%	1,580,302	+8.141%
2026-05-12	146.1400	146.9100	142.5000	144.0600	-1.403%	1,368,039	+5.581%
2026-05-11	146.1600	147.6450	144.9000	146.1100	-0.150%	1,568,452	+4.100%
2026-05-08	148.1600	148.9700	146.2200	146.3300	-0.252%	1,869,134	+3.943%
2026-05-07	145.6600	148.5800	144.4600	146.7000	+1.061%	1,828,102	+3.681%
2026-05-06	144.3800	147.2200	143.9400	145.1600	+1.817%	1,753,862	+4.781%
2026-05-05	140.3500	142.6900	138.6000	142.5700	+1.799%	1,201,576	+6.684%
2026-05-04	140.9300	143.9600	138.9700	140.0500	-1.241%	1,349,049	+8.604%
2026-05-01	143.9600	144.3700	141.3800	141.8100	-0.645%	1,352,010	+7.256%
2026-04-30	142.0700	143.3900	141.0500	142.7300	+0.154%	2,565,645	+6.565%
2026-04-29	146.3000	146.6900	141.5100	142.5100	-3.008%	2,447,020	+6.729%
2026-04-28	147.1600	147.8300	144.2950	146.9300	+0.486%	1,322,901	+3.519%
2026-04-27	146.5100	148.6000	145.1750	146.2200	-1.396%	1,617,605	+4.021%
2026-04-24	149.9800	150.2800	146.8600	148.2900	-0.683%	1,777,911	+2.569%
2026-04-23	157.0000	157.6000	143.6000	149.3100	-2.742%	4,446,256	+1.869%
2026-04-22	151.1900	154.2000	149.8150	153.5200	+2.449%	2,961,716	-0.925%
2026-04-21	152.5300	154.0000	149.0300	149.8500	-1.802%	2,309,415	+1.502%
2026-04-20	152.1600	153.0600	151.0200	152.6000	+0.719%	1,297,043	-0.328%
2026-04-17	149.0800	152.7300	149.0800	151.5100	+2.510%	1,658,517	+0.389%
2026-04-16	148.5300	150.4900	147.5100	147.8000	+0.217%	1,455,229	+2.909%
2026-04-15	147.1200	148.8350	145.7700	147.4800	+0.279%	1,745,330	+3.133%
2026-04-14	145.6000	149.2900	145.1900	147.0700	+0.774%	1,631,561	+3.420%
2026-04-13	140.5900	146.4000	140.2300	145.9400	+3.342%	1,804,297	+4.221%
2026-04-10	142.2000	142.4699	139.5800	141.2200	-0.870%	1,683,667	+7.704%
2026-04-09	141.4700	143.4450	139.4400	142.4600	-0.021%	1,235,053	+6.767%
2026-04-08	143.5500	146.0900	142.4300	142.4900	+3.239%	2,473,702	+6.744%
2026-04-07	135.3500	138.5450	134.6700	138.0200	+1.344%	1,473,828	+10.201%
2026-04-06	136.1600	136.9700	135.3400	136.1900	-0.300%	786,850	+11.682%
2026-04-02	132.6300	138.3900	132.2000	136.6000	+1.569%	1,627,781	+11.347%
2026-04-01	134.5900	136.0800	133.0700	134.4900	-0.716%	1,777,954	+13.094%
2026-03-31	135.9600	137.4700	132.1000	135.4600	+1.743%	3,051,585	+12.284%
2026-03-30	133.7300	135.2800	132.4000	133.1400	+1.040%	1,969,372	+14.241%
2026-03-27	133.6200	133.9800	131.1900	131.7700	-2.255%	1,661,703	+15.428%
2026-03-26	134.0600	136.6000	132.8400	134.8100	+0.045%	1,815,384	+12.825%
2026-03-25	134.2700	135.6400	131.6200	134.7500	+1.377%	1,761,202	+12.876%
2026-03-24	133.0400	135.1000	131.6950	132.9200	-2.085%	2,093,789	+14.430%
2026-03-23	136.0700	138.0000	134.9000	135.7500	+2.849%	2,209,305	+12.044%
2026-03-20	133.0300	133.7950	130.7000	131.9900	-0.916%	3,525,218	+15.236%
2026-03-19	132.3600	134.5249	130.0959	133.2100	-0.523%	2,213,371	+14.181%
2026-03-18	134.2600	135.3400	133.2500	133.9100	-1.739%	2,667,647	+13.584%
2026-03-17	137.2500	138.7300	136.0600	136.2800	+0.896%	1,564,904	+11.608%
2026-03-16	135.8000	137.2300	134.6500	135.0700	+0.949%	1,570,178	+12.608%
2026-03-13	133.7400	135.7400	133.2900	133.8000	+1.487%	2,011,264	+13.677%
2026-03-12	130.0600	133.3000	129.4500	131.8400	-0.491%	3,557,171	+15.367%
2026-03-11	133.5100	133.9400	129.0100	132.4900	-1.560%	2,879,613	+14.801%
2026-03-10	136.7900	137.0000	133.0901	134.5900	-1.716%	1,917,395	+13.010%
2026-03-09	133.8900	137.5400	131.0000	136.9400	+0.080%	2,578,481	+11.071%
2026-03-06	137.2300	138.5000	133.5300	136.8300	-3.088%	2,167,924	+11.160%
2026-03-05	139.9800	142.5500	138.8508	141.1900	-0.388%	2,152,866	+7.727%
2026-03-04	143.1500	143.8000	141.7400	141.7400	-0.624%	2,179,733	+7.309%
2026-03-03	140.2200	144.9300	139.8766	142.6300	-1.614%	2,295,425	+6.640%
2026-03-02	143.9300	146.1800	141.6600	144.9700	-1.822%	2,320,299	+4.918%
2026-02-27	147.9600	148.2600	144.0100	147.6600	-1.560%	3,371,027	+3.007%
2026-02-26	148.6100	150.9000	148.0800	150.0000	+1.874%	1,763,615	+1.400%
2026-02-25	146.9400	147.9950	144.2250	147.2400	+0.732%	2,494,711	+3.301%
2026-02-24	144.8500	148.4600	143.7000	146.1700	+1.380%	2,393,759	+4.057%
2026-02-23	146.6200	150.0600	143.3300	144.1800	-1.925%	3,655,833	+5.493%
2026-02-20	149.0000	150.2200	146.2500	147.0100	-1.461%	2,114,320	+3.462%
2026-02-19	150.4000	151.6600	147.7000	149.1900	-1.855%	2,585,046	+1.951%
2026-02-18	143.0900	153.1280	141.6800	152.0100	+7.625%	4,949,992	+0.059%
2026-02-17	141.0000	143.1700	138.3800	141.2400	-0.752%	3,578,294	+7.689%
2026-02-13	139.6400	144.9500	132.2300	142.3100	+4.425%	7,109,158	+6.879%
2026-02-12	151.9400	153.0000	125.7800	136.2800	-8.837%	12,458,434	+11.608%
2026-02-11	171.0200	172.2500	144.3001	149.4900	-12.235%	7,273,304	+1.746%
2026-02-10	171.7000	174.2700	169.9000	170.3300	-0.380%	1,917,274	-10.703%
2026-02-09	168.9600	171.5400	167.6900	170.9800	+0.772%	1,005,473	-11.042%
2026-02-06	167.5200	170.4500	166.6400	169.6700	+2.100%	1,262,270	-10.355%
2026-02-05	165.1000	168.2500	164.4750	166.1800	+0.175%	1,247,961	-8.473%
2026-02-04	163.3500	166.2800	161.3900	165.8900	+1.555%	1,856,730	-8.313%
2026-02-03	169.7900	170.6200	163.0200	163.3500	-3.549%	1,848,231	-6.887%
2026-02-02	170.1000	173.0300	169.3000	169.3600	-0.569%	1,267,905	-10.191%
2026-01-30	170.3200	171.1800	167.8200	170.3300	-0.746%	1,423,550	-10.703%
2026-01-29	170.2200	171.6700	169.0500	171.6100	+1.245%	1,348,584	-11.369%
2026-01-28	169.3600	171.9700	168.6184	169.5000	+0.065%	868,813	-10.265%
2026-01-27	170.3100	172.1800	169.3100	169.3900	-0.540%	1,092,812	-10.207%
2026-01-26	169.8300	171.3600	169.1200	170.3100	+0.638%	1,413,102	-10.692%
2026-01-23	168.8000	170.1900	166.6000	169.2300	-0.552%	1,067,129	-10.122%
2026-01-22	171.2600	172.0999	169.9700	170.1700	-0.070%	1,199,670	-10.619%
2026-01-21	167.3000	171.3000	166.9600	170.2900	+2.981%	1,511,147	-10.682%
2026-01-20	167.8400	170.7200	164.8500	165.3600	-3.631%	1,219,650	-8.019%
2026-01-16	170.2700	173.0500	170.1100	171.5900	+0.445%	1,451,191	-11.358%
2026-01-15	165.7700	171.2400	165.4800	170.8300	+3.596%	1,307,883	-10.964%
2026-01-14	163.7700	165.5050	161.1200	164.9000	+0.115%	1,522,611	-7.762%
2026-01-13	166.2800	166.7000	163.1550	164.7100	-1.206%	1,156,888	-7.656%
2026-01-12	164.9500	167.0200	164.2400	166.7200	+0.762%	1,507,010	-8.769%
2026-01-09	166.9900	168.3200	165.3550	165.4600	-0.301%	1,134,955	-8.074%
2026-01-08	165.4700	169.0900	165.4700	165.9600	-0.222%	1,129,219	-8.351%
2026-01-07	167.9800	168.8800	166.3300	166.3300	-0.353%	1,550,349	-8.555%
2026-01-06	164.5900	167.0500	161.6600	166.9200	+1.533%	1,368,542	-8.879%
2026-01-05	159.6100	164.6400	159.2300	164.4000	+2.628%	1,283,048	-7.482%
2026-01-02	160.3100	161.2790	159.5000	160.1900	-0.373%	821,127	-5.050%
2025-12-31	163.2400	163.3350	160.6800	160.7900	-1.543%	1,083,281	-5.405%
2025-12-30	163.6800	164.7500	163.0400	163.3100	-0.524%	675,690	-6.864%
2025-12-29	164.7800	165.2551	163.7100	164.1700	-0.328%	793,515	-7.352%
2025-12-26	164.9000	165.3450	164.2500	164.7100	-0.139%	426,405	-7.656%
2025-12-24	164.3300	165.7100	164.1741	164.9400	+0.665%	479,066	-7.785%
2025-12-23	164.1800	164.2100	162.3500	163.8500	-0.128%	858,393	-7.171%
2025-12-22	161.6200	164.2486	161.3700	164.0600	+1.503%	1,114,005	-7.290%
2025-12-19	160.0900	161.6600	159.0700	161.6300	+0.666%	4,433,148	-5.896%
2025-12-18	161.1500	162.7100	159.7300	160.5600	+0.344%	1,028,130	-5.269%
2025-12-17	160.4500	162.1200	159.2500	160.0100	-0.429%	2,256,366	-4.943%
2025-12-16	159.5900	162.5800	158.9050	160.7000	+1.152%	1,892,580	-5.352%
2025-12-15	161.6000	161.7800	158.2000	158.8700	-0.445%	1,301,485	-4.261%
2025-12-12	161.6800	162.2050	158.2300	159.5800	-0.548%	1,577,402	-4.687%
2025-12-11	157.7700	161.5000	155.5950	160.4600	+2.432%	1,842,801	-5.210%
2025-12-10	156.7000	158.0400	155.6600	156.6500	+0.404%	1,999,989	-2.905%
2025-12-09	155.7600	158.8300	155.4250	156.0200	+0.405%	1,506,735	-2.512%
2025-12-08	160.1600	160.1600	155.1600	155.3900	-3.400%	1,620,647	-2.117%
2025-12-05	161.2900	162.2400	160.3600	160.8600	-0.378%	821,957	-5.446%
2025-12-04	162.3000	162.9800	160.6100	161.4700	-0.499%	1,166,321	-5.803%
2025-12-03	160.0600	162.8600	159.2100	162.2800	+1.852%	1,202,778	-6.273%
2025-12-02	161.5000	161.7600	157.9800	159.3300	-0.006%	1,106,744	-4.538%
2025-12-01	160.2100	161.4400	159.1200	159.3400	-1.539%	1,093,291	-4.544%
2025-11-28	162.1700	162.9850	160.1300	161.8300	-0.234%	621,629	-6.012%
2025-11-26	161.4900	163.9300	161.4700	162.2100	0.000%	1,116,070	-6.233%
2025-11-25	159.1300	162.7000	158.6900	162.2100	+2.632%	1,043,629	-6.233%
2025-11-24	156.4700	158.5300	155.6800	158.0500	+0.804%	2,105,779	-3.765%
2025-11-21	153.2600	157.2500	151.9400	156.7900	+3.437%	2,054,637	-2.991%
2025-11-20	153.1500	156.5100	151.4900	151.5800	-0.138%	2,133,803	+0.343%
2025-11-19	150.9500	153.1600	150.5700	151.7900	+1.139%	1,331,392	+0.204%
2025-11-18	149.5700	151.4900	148.7600	150.0800	+0.448%	1,358,146	+1.346%
2025-11-17	153.3700	154.0000	149.2100	149.4100	-2.766%	1,199,224	+1.800%
2025-11-14	152.9000	154.2800	151.9100	153.6600	+0.320%	1,067,239	-1.015%
2025-11-13	154.0300	156.5000	152.6100	153.1700	-1.435%	1,106,609	-0.699%
2025-11-12	154.0000	156.9500	154.0000	155.4000	+0.323%	1,163,914	-2.124%
2025-11-11	152.5600	155.8600	151.8000	154.9000	+2.022%	1,334,928	-1.808%
2025-11-10	152.4100	153.5200	149.4000	151.8300	-0.537%	1,331,381	+0.178%
2025-11-07	150.4800	153.0150	149.2800	152.6500	+1.773%	1,676,689	-0.360%
2025-11-06	150.7400	152.0100	149.9700	149.9900	-0.053%	1,092,277	+1.407%
2025-11-05	150.4600	151.2050	146.6800	150.0700	-0.905%	1,828,056	+1.353%
2025-11-04	150.4200	152.6900	149.5050	151.4400	+0.551%	1,658,002	+0.436%
2025-11-03	151.0900	151.8400	147.8470	150.6100	-1.194%	1,641,982	+0.989%
2025-10-31	152.2700	153.2200	150.5400	152.4300	-0.301%	1,474,456	-0.216%
2025-10-30	152.0000	155.4000	150.5000	152.8900	+0.118%	1,409,403	-0.517%
2025-10-29	157.9700	158.9900	152.4500	152.7100	-4.221%	2,183,154	-0.399%
2025-10-28	161.2500	161.5800	159.1800	159.4400	-1.049%	1,240,240	-4.604%
2025-10-27	163.4500	164.0650	160.9900	161.1300	-1.123%	1,889,492	-5.604%
2025-10-24	164.6200	165.6400	161.4000	162.9600	-0.755%	1,786,129	-6.664%
2025-10-23	163.7800	171.0000	161.7688	164.2000	+0.263%	4,019,109	-7.369%
2025-10-22	161.4500	164.6000	160.7550	163.7700	+1.796%	3,265,253	-7.126%
2025-10-21	159.7000	162.2400	159.1600	160.8800	+0.625%	1,289,716	-5.457%
2025-10-20	157.6400	160.1900	156.9300	159.8800	+1.757%	1,088,846	-4.866%
2025-10-17	154.5700	157.3200	154.5700	157.1200	+1.094%	1,155,427	-3.195%
2025-10-16	157.4900	157.7900	154.5700	155.4200	-0.893%	1,030,482	-2.136%
2025-10-15	155.3500	157.6000	155.3251	156.8200	+1.594%	1,508,186	-3.010%
2025-10-14	151.8800	154.8550	151.5150	154.3600	+0.935%	1,224,800	-1.464%
2025-10-13	151.9000	153.6800	151.2600	152.9300	+1.696%	1,069,016	-0.543%
2025-10-10	153.4400	153.9900	150.1200	150.3800	-1.364%	1,179,045	+1.144%
2025-10-09	151.8200	153.1800	150.9550	152.4600	+0.501%	1,166,118	-0.236%
2025-10-08	151.7900	153.0800	150.0600	151.7000	-0.648%	1,345,382	+0.264%
2025-10-07	153.4900	154.0200	151.7300	152.6900	-0.541%	1,008,447	-0.386%
2025-10-06	156.5600	156.8400	152.8000	153.5200	-1.678%	1,173,502	-0.925%
2025-10-03	156.4200	157.3200	155.6044	156.1400	+0.328%	947,937	-2.587%
2025-10-02	155.8700	155.8700	154.1400	155.6300	-0.594%	1,311,537	-2.268%
2025-10-01	157.4500	158.2900	155.6950	156.5600	-0.635%	1,465,555	-2.849%
2025-09-30	159.1400	159.1600	155.5800	157.5600	-0.881%	1,625,942	-3.465%
2025-09-29	158.6800	159.6200	157.5800	158.9600	+0.608%	1,858,740	-4.316%
2025-09-26	156.8700	158.1300	155.4800	158.0000	+1.088%	1,354,562	-3.734%
2025-09-25	156.0100	157.3450	155.0800	156.3000	-0.522%	1,334,286	-2.687%
2025-09-24	162.7300	163.2050	156.6200	157.1200	-3.661%	2,194,825	-3.195%
2025-09-23	162.4400	164.4982	161.6550	163.0900	+0.295%	1,194,401	-6.739%
2025-09-22	163.2600	164.5200	161.8800	162.6100	-0.932%	1,184,456	-6.463%
2025-09-19	165.8600	166.3623	163.6600	164.1400	-0.959%	2,918,314	-7.335%
2025-09-18	164.0700	166.3900	164.0700	165.7300	+0.852%	1,095,867	-8.224%
2025-09-17	164.1300	166.3200	163.6400	164.3300	+0.915%	1,584,747	-7.442%
2025-09-16	165.7100	165.9300	162.3100	162.8400	-1.643%	1,462,868	-6.595%
2025-09-15	163.7300	166.0900	163.3900	165.5600	+0.939%	1,440,883	-8.130%
2025-09-12	165.2200	166.4800	163.7500	164.0200	-1.133%	915,632	-7.267%
2025-09-11	163.3500	167.5600	162.4950	165.9000	+2.017%	1,621,283	-8.318%
2025-09-10	162.3300	163.8100	161.3700	162.6200	+0.327%	1,457,460	-6.469%
2025-09-09	163.0700	163.5150	161.6100	162.0900	-0.875%	1,377,758	-6.163%
2025-09-08	162.5600	163.7350	161.2100	163.5200	-0.523%	1,277,939	-6.984%
2025-09-05	163.6600	165.0900	162.0700	164.3800	+1.664%	1,285,145	-7.470%
2025-09-04	160.1400	161.8750	159.4000	161.6900	+1.609%	1,162,860	-5.931%
2025-09-03	158.7700	159.4854	156.1700	159.1300	-0.269%	2,054,400	-4.418%
2025-09-02	159.2800	160.2100	158.3900	159.5600	-1.579%	1,926,121	-4.675%
2025-08-29	162.2700	163.3300	161.5100	162.1200	+0.080%	1,399,037	-6.181%
2025-08-28	163.6300	163.6550	161.5300	161.9900	-0.644%	1,697,659	-6.105%
2025-08-27	162.7700	164.0957	162.2000	163.0400	-0.233%	1,543,997	-6.710%
2025-08-26	164.5900	165.0500	162.3500	163.4200	-0.946%	2,894,778	-6.927%
2025-08-25	164.1300	165.4100	163.5200	164.9800	+0.347%	1,258,198	-7.807%
2025-08-22	160.1200	164.8900	159.1550	164.4100	+3.325%	1,792,827	-7.487%
2025-08-21	159.3900	160.4199	158.8450	159.1200	-1.069%	1,468,116	-4.412%
2025-08-20	159.5100	161.8100	158.7700	160.8400	+0.538%	1,523,506	-5.434%
2025-08-19	158.2700	159.9900	157.6500	159.9800	+1.356%	1,085,650	-4.926%
2025-08-18	158.5200	159.4850	156.9100	157.8400	-0.686%	1,078,748	-3.637%
2025-08-15	158.9900	160.2900	157.5800	158.9300	+0.246%	1,567,384	-4.297%
2025-08-14	157.6200	158.8500	157.2300	158.5400	-0.701%	1,006,128	-4.062%
2025-08-13	157.6000	159.9300	157.0500	159.6600	+2.267%	1,703,379	-4.735%
2025-08-12	154.4200	156.1800	154.0200	156.1200	+1.713%	1,153,074	-2.575%
2025-08-11	154.6600	156.1500	153.2500	153.4900	-1.229%	1,422,190	-0.906%
2025-08-08	154.8700	156.1250	154.6100	155.4000	+0.674%	990,327	-2.124%
2025-08-07	157.3400	157.3400	154.0200	154.3600	-0.975%	1,441,358	-1.464%
2025-08-06	155.8500	157.0250	154.5400	155.8800	-0.377%	1,585,836	-2.425%
2025-08-05	156.5700	157.3100	155.0700	156.4700	+0.282%	1,952,185	-2.793%
2025-08-04	155.0300	156.6100	154.7350	156.0300	+1.358%	1,805,039	-2.519%
2025-08-01	154.8600	154.9600	152.2500	153.9400	-1.156%	1,831,774	-1.195%
2025-07-31	156.8300	157.7700	155.4000	155.7400	-1.036%	1,854,334	-2.337%
2025-07-30	157.6200	159.7950	156.1500	157.3700	-0.430%	3,282,519	-3.349%
2025-07-29	152.7300	161.0300	152.7300	158.0500	+7.840%	4,879,211	-3.765%
2025-07-28	147.1900	148.5000	146.3600	146.5600	-0.684%	2,046,736	+3.780%
2025-07-25	145.4000	147.9800	143.9100	147.5700	+2.061%	1,202,481	+3.070%
2025-07-24	143.9400	146.2400	143.3350	144.5900	-0.028%	1,815,559	+5.194%
2025-07-23	144.0850	144.9300	143.3500	144.6300	+1.090%	1,067,083	+5.165%
2025-07-22	142.1900	143.5000	140.6200	143.0700	+1.152%	1,257,051	+6.312%
2025-07-21	140.6100	143.5000	139.8100	141.4400	+1.412%	1,361,418	+7.537%
2025-07-18	139.4300	140.0000	138.6500	139.4700	+0.504%	995,866	+9.056%
2025-07-17	138.5100	139.6500	137.7450	138.7700	+0.304%	1,092,158	+9.606%
2025-07-16	137.9500	138.8600	135.4400	138.3500	+0.956%	1,584,572	+9.939%
2025-07-15	141.2300	141.5000	136.9300	137.0400	-2.822%	1,994,892	+10.989%
2025-07-14	140.4400	141.6200	140.0250	141.0200	+0.370%	824,919	+7.857%
2025-07-11	139.5300	140.6900	139.2100	140.5000	-0.503%	1,049,015	+8.256%
2025-07-10	139.8400	142.4600	139.4400	141.2100	+1.045%	923,048	+7.712%
2025-07-09	141.2700	141.5400	139.2800	139.7500	-0.100%	1,379,638	+8.837%
2025-07-08	142.1500	143.4700	139.8900	139.8900	-1.859%	1,635,304	+8.728%
2025-07-07	142.3300	143.2900	141.2700	142.5400	-0.447%	1,128,116	+6.707%
2025-07-03	143.0000	144.1500	141.6400	143.1800	+0.470%	721,444	+6.230%
2025-07-02	141.2300	142.5900	140.8950	142.5100	+0.628%	1,018,801	+6.729%
2025-07-01	139.4700	142.2100	138.6000	141.6200	+1.071%	1,288,164	+7.400%
2025-06-30	139.9000	140.5400	138.4300	140.1200	+0.531%	1,902,216	+8.550%
2025-06-27	138.1800	140.5900	138.0750	139.3800	+0.934%	2,667,164	+9.126%
2025-06-26	136.1200	138.3700	134.3500	138.0900	+2.122%	2,018,374	+10.146%
2025-06-25	137.8700	138.5950	135.1700	135.2200	-2.810%	1,279,052	+12.483%
2025-06-24	139.4900	140.2500	138.0950	139.1300	+0.382%	1,426,955	+9.322%
2025-06-23	133.6500	138.7600	132.6600	138.6000	+3.518%	1,205,954	+9.740%
2025-06-20	135.0000	135.7900	133.2700	133.8900	+0.315%	2,061,966	+13.601%
2025-06-18	132.4000	134.6000	132.0700	133.4700	+0.915%	1,164,946	+13.958%
2025-06-17	133.6600	134.3400	131.5861	132.2600	-1.372%	1,238,735	+15.001%
2025-06-16	134.0000	135.8700	133.2975	134.1000	+0.850%	1,177,644	+13.423%
2025-06-13	133.1800	134.4200	132.4200	132.9700	-1.882%	1,097,705	+14.387%
2025-06-12	134.5400	136.8900	133.7487	135.5200	+1.263%	1,511,421	+12.234%
2025-06-11	133.5300	134.8700	133.0300	133.8300	+0.738%	1,791,163	+13.652%
2025-06-10	129.6200	133.0100	129.2000	132.8500	+3.112%	1,840,625	+14.490%
2025-06-09	129.0600	130.2900	127.8400	128.8400	+0.210%	1,169,164	+18.053%
2025-06-06	129.0200	129.4800	127.8977	128.5700	+0.729%	839,230	+18.301%
2025-06-05	127.4100	128.7800	126.7200	127.6400	+0.181%	1,222,924	+19.163%
2025-06-04	125.1500	127.8700	124.2400	127.4100	+1.977%	1,456,187	+19.378%
2025-06-03	123.8700	125.0900	123.1700	124.9400	+0.305%	2,005,671	+21.738%
2025-06-02	124.1500	124.6700	121.8300	124.5600	-0.368%	1,136,225	+22.110%
2025-05-30	123.8900	125.2500	123.0800	125.0200	+0.281%	5,352,243	+21.661%
2025-05-29	124.4200	125.1900	122.6500	124.6700	+0.800%	1,573,466	+22.002%
2025-05-28	124.1100	124.5300	122.8150	123.6800	-0.186%	1,182,328	+22.979%
2025-05-27	120.6000	124.0730	120.6000	123.9100	+2.295%	2,600,079	+22.750%
2025-05-23	119.4400	122.1650	118.8050	121.1300	+0.581%	2,064,762	+25.568%
2025-05-22	120.5000	121.6400	118.9900	120.4300	-0.364%	2,768,615	+26.297%
2025-05-21	126.6000	127.0650	120.7900	120.8700	-5.806%	2,553,016	+25.838%
2025-05-20	129.4600	130.0500	127.6300	128.3200	-1.663%	1,841,179	+18.532%
2025-05-19	129.1000	131.2500	128.9100	130.4900	-0.851%	1,817,140	+16.561%
2025-05-16	130.8900	131.7500	129.9200	131.6100	+1.029%	1,341,461	+15.569%
2025-05-15	128.7200	130.5400	127.9900	130.2700	+0.938%	1,230,113	+16.758%
2025-05-14	131.1600	131.9300	128.6000	129.0600	-1.751%	1,968,512	+17.852%
2025-05-13	133.0400	133.0400	131.0400	131.3600	-1.002%	1,720,242	+15.789%
2025-05-12	130.8600	133.8020	130.8600	132.6900	+4.819%	2,210,091	+14.628%
2025-05-09	125.5100	126.9700	125.5100	126.5900	+0.844%	1,307,403	+20.152%
2025-05-08	126.6500	127.3499	124.7101	125.5300	+0.416%	1,327,600	+21.166%
2025-05-07	124.0300	125.9400	123.9250	125.0100	+0.912%	1,081,461	+21.670%
2025-05-06	123.9400	125.4400	123.3500	123.8800	-1.651%	1,048,681	+22.780%
2025-05-05	125.9100	127.2300	125.3100	125.9600	-0.482%	1,314,233	+20.753%
2025-05-02	126.0500	127.3300	124.6950	126.5700	+2.469%	1,157,316	+20.171%
2025-05-01	122.8600	125.6400	122.0700	123.5200	+1.097%	1,591,612	+23.138%
2025-04-30	119.6600	122.3800	118.5800	122.1800	+0.353%	1,716,430	+24.488%
2025-04-29	120.7800	122.2400	119.5100	121.7500	+0.321%	1,438,778	+24.928%
2025-04-28	120.4800	122.5100	120.0000	121.3600	+0.522%	1,337,375	+25.330%
2025-04-25	121.6400	122.7400	120.3800	120.7300	-1.750%	1,717,608	+25.984%
2025-04-24	118.7900	126.7700	117.9750	122.8800	+0.680%	3,169,021	+23.779%
2025-04-23	122.3600	125.9500	120.9900	122.0500	+3.266%	3,440,851	+24.621%
2025-04-22	117.3000	118.6900	116.5200	118.1900	+2.276%	1,634,394	+28.691%
2025-04-21	116.6300	117.1500	113.7400	115.5600	-1.751%	2,845,679	+31.620%
2025-04-17	116.8200	119.3300	116.4770	117.6200	+0.350%	1,962,966	+29.315%
2025-04-16	117.7600	119.5550	115.5400	117.2100	-1.239%	1,902,335	+29.767%
2025-04-15	119.3700	120.6411	118.4300	118.6800	-0.277%	1,662,838	+28.160%
2025-04-14	118.4900	119.6700	116.4900	119.0100	+2.639%	1,838,872	+27.804%
2025-04-11	115.7200	117.1700	112.5400	115.9500	-0.600%	2,605,826	+31.177%
2025-04-10	118.1400	118.9950	113.2450	116.6500	-3.810%	2,613,353	+30.390%
2025-04-09	110.4900	122.2400	108.4500	121.2700	+6.433%	4,839,093	+25.423%
2025-04-08	121.4500	123.0300	111.5900	113.9400	-2.740%	2,687,225	+33.491%
2025-04-07	116.0200	121.7900	112.5200	117.1500	-0.788%	2,881,619	+29.834%
2025-04-04	118.3000	120.8774	114.4600	118.0800	-4.651%	2,543,476	+28.811%
2025-04-03	129.0900	130.8600	123.6000	123.8400	-7.090%	2,680,194	+22.820%
2025-04-02	128.9400	133.7100	128.9400	133.2900	+1.740%	1,177,024	+14.112%
2025-04-01	131.2500	131.7150	128.2900	131.0100	+0.176%	1,445,062	+16.098%
2025-03-31	127.7000	131.4612	127.0800	130.7800	+1.020%	2,424,193	+16.302%
2025-03-28	131.6600	133.2200	128.5900	129.4600	-1.566%	1,218,813	+17.488%
2025-03-27	132.2600	133.5800	130.6100	131.5200	-0.829%	1,779,013	+15.648%
2025-03-26	134.1900	135.1700	132.2000	132.6200	-0.860%	1,046,833	+14.689%
2025-03-25	133.8200	135.3300	132.4700	133.7700	-0.075%	1,328,258	+13.703%
2025-03-24	132.2500	134.4800	131.1100	133.8700	+3.151%	1,191,928	+13.618%
2025-03-21	128.7400	129.9400	126.8700	129.7800	-0.269%	3,130,939	+17.198%
2025-03-20	127.8800	131.5900	127.3100	130.1300	+1.088%	1,391,608	+16.883%
2025-03-19	126.9800	129.6600	126.1200	128.7300	+1.916%	2,287,278	+18.154%
2025-03-18	127.1100	128.7300	125.8300	126.3100	-1.857%	1,684,596	+20.418%
2025-03-17	125.6900	129.4900	125.2800	128.7000	+2.484%	1,453,753	+18.182%
2025-03-14	123.4700	125.6330	121.8500	125.5800	+3.112%	2,053,420	+21.118%
2025-03-13	126.5600	127.6400	121.0000	121.7900	-4.283%	1,967,547	+24.887%
2025-03-12	128.7400	129.2900	127.0000	127.2400	+1.121%	2,222,085	+19.538%
2025-03-11	126.3100	128.0200	124.1580	125.8300	-0.071%	2,551,087	+20.877%
2025-03-10	128.8700	129.2400	124.5300	125.9200	-3.480%	2,433,114	+20.791%
2025-03-07	134.0000	134.1400	127.0000	130.4600	-2.394%	2,519,795	+16.587%
2025-03-06	140.3000	140.6700	133.2500	133.6600	-6.072%	1,889,384	+13.796%
2025-03-05	138.5800	142.9200	138.0700	142.3000	+1.941%	1,974,441	+6.887%
2025-03-04	139.8100	141.2900	136.2100	139.5900	-0.732%	2,340,143	+8.962%

.dark-mode .PMgbP0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PMgbP0{ color: #333333; background-color: white; border: 2px solid #333333; }CBRECBRE GROUP, INC.stock NYSE

CBRE
CBRE GROUP, INC.
stock NYSE