5 DAY PERFORMANCE
+0.93%
1 MONTH PERFORMANCE
+7.22%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
+25.08%
YEAR-TO-DATE PERFORMANCE
+22.49%
1 YEAR PERFORMANCE
+16.64%
CBRE Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $161.29 | $160.86 (-0.27%) | $162.24 | $160.36 | 822.00 K | $47.87 B |
| 12/04/2025 | $162.30 | $161.47 (-0.51%) | $162.98 | $160.61 | 1.17 M | $48.05 B |
| 12/03/2025 | $160.06 | $162.28 (1.39%) | $162.86 | $159.21 | 1.20 M | $48.29 B |
| 12/02/2025 | $161.50 | $159.33 (-1.34%) | $161.76 | $157.98 | 1.11 M | $47.41 B |
| 12/01/2025 | $160.21 | $159.34 (-0.54%) | $161.44 | $159.12 | 1.09 M | $47.41 B |
| 11/28/2025 | $162.17 | $161.83 (-0.21%) | $162.99 | $160.13 | 621.63 K | $48.15 B |
| 11/26/2025 | $161.49 | $162.21 (0.45%) | $163.93 | $161.47 | 1.12 M | $48.27 B |
| 11/25/2025 | $159.13 | $162.21 (1.94%) | $162.70 | $158.69 | 1.04 M | $48.27 B |
| 11/24/2025 | $156.47 | $158.05 (1.01%) | $158.53 | $155.68 | 2.11 M | $47.03 B |
| 11/21/2025 | $153.26 | $156.79 (2.3%) | $157.25 | $151.94 | 2.05 M | $46.65 B |
| 11/20/2025 | $153.15 | $151.58 (-1.03%) | $156.51 | $151.49 | 2.13 M | $45.10 B |
| 11/19/2025 | $150.95 | $151.79 (0.56%) | $153.16 | $150.57 | 1.33 M | $45.17 B |
| 11/18/2025 | $149.57 | $150.08 (0.34%) | $151.49 | $148.76 | 1.36 M | $44.66 B |
| 11/17/2025 | $153.37 | $149.41 (-2.58%) | $154.00 | $149.21 | 1.20 M | $44.46 B |
| 11/14/2025 | $152.90 | $153.66 (0.5%) | $154.28 | $151.91 | 1.07 M | $45.72 B |
| 11/13/2025 | $154.03 | $153.17 (-0.56%) | $156.50 | $152.61 | 1.11 M | $45.58 B |
| 11/12/2025 | $154.00 | $155.40 (0.91%) | $156.95 | $154.00 | 1.16 M | $46.24 B |
| 11/11/2025 | $152.56 | $154.90 (1.53%) | $155.86 | $151.80 | 1.33 M | $46.09 B |
| 11/10/2025 | $152.41 | $151.83 (-0.38%) | $153.52 | $149.40 | 1.33 M | $45.18 B |
| 11/07/2025 | $150.48 | $152.65 (1.44%) | $153.01 | $149.28 | 1.68 M | $45.42 B |
| 11/06/2025 | $150.74 | $149.99 (-0.5%) | $152.01 | $149.97 | 1.09 M | $44.63 B |
| 11/05/2025 | $150.46 | $150.07 (-0.26%) | $151.21 | $146.68 | 1.83 M | $44.65 B |
| 11/04/2025 | $150.42 | $151.44 (0.68%) | $152.69 | $149.51 | 1.66 M | $45.06 B |
| 11/03/2025 | $151.09 | $150.61 (-0.32%) | $151.84 | $147.85 | 1.64 M | $44.82 B |
| 10/31/2025 | $152.27 | $152.43 (0.11%) | $153.22 | $150.54 | 1.47 M | $45.36 B |
| 10/30/2025 | $152.00 | $152.89 (0.59%) | $155.40 | $150.50 | 1.41 M | $45.49 B |
| 10/29/2025 | $157.97 | $152.71 (-3.33%) | $158.99 | $152.45 | 2.18 M | $45.44 B |
| 10/28/2025 | $161.25 | $159.44 (-1.12%) | $161.58 | $159.18 | 1.24 M | $47.44 B |
| 10/27/2025 | $163.45 | $161.13 (-1.42%) | $164.07 | $160.99 | 1.89 M | $47.95 B |
| 10/24/2025 | $164.62 | $162.96 (-1.01%) | $165.64 | $161.40 | 1.79 M | $48.49 B |
| 10/23/2025 | $163.78 | $164.20 (0.26%) | $171.00 | $161.77 | 4.02 M | $48.86 B |
| 10/22/2025 | $161.45 | $163.77 (1.44%) | $164.60 | $160.76 | 3.27 M | $48.73 B |
| 10/21/2025 | $159.70 | $160.88 (0.74%) | $162.24 | $159.16 | 1.29 M | $47.87 B |
| 10/20/2025 | $157.64 | $159.88 (1.42%) | $160.19 | $156.93 | 1.09 M | $47.57 B |
| 10/17/2025 | $154.57 | $157.12 (1.65%) | $157.32 | $154.57 | 1.16 M | $48.06 B |
| 10/16/2025 | $157.49 | $155.42 (-1.31%) | $157.79 | $154.57 | 1.03 M | $47.54 B |
| 10/15/2025 | $155.35 | $156.82 (0.95%) | $157.60 | $155.33 | 1.51 M | $47.96 B |
| 10/14/2025 | $151.88 | $154.36 (1.63%) | $154.85 | $151.51 | 1.22 M | $47.21 B |
| 10/13/2025 | $151.90 | $152.93 (0.68%) | $153.68 | $151.26 | 1.07 M | $46.78 B |
| 10/10/2025 | $153.44 | $150.38 (-1.99%) | $153.99 | $150.12 | 1.18 M | $46.00 B |
| 10/09/2025 | $151.82 | $152.46 (0.42%) | $153.18 | $150.96 | 1.17 M | $46.63 B |
| 10/08/2025 | $151.79 | $151.70 (-0.06%) | $153.08 | $150.06 | 1.35 M | $46.40 B |
| 10/07/2025 | $153.49 | $152.69 (-0.52%) | $154.02 | $151.73 | 1.01 M | $46.70 B |
| 10/06/2025 | $156.56 | $153.52 (-1.94%) | $156.84 | $152.80 | 1.17 M | $46.96 B |
| 10/03/2025 | $156.42 | $156.14 (-0.18%) | $157.32 | $155.60 | 947.94 K | $47.76 B |
| 10/02/2025 | $155.87 | $155.63 (-0.15%) | $155.87 | $154.14 | 1.31 M | $47.60 B |
| 10/01/2025 | $157.45 | $156.56 (-0.57%) | $158.29 | $155.70 | 1.47 M | $47.89 B |
| 09/30/2025 | $159.14 | $157.56 (-0.99%) | $159.16 | $155.58 | 1.63 M | $48.19 B |
| 09/29/2025 | $158.68 | $158.96 (0.18%) | $159.62 | $157.58 | 1.86 M | $48.62 B |
| 09/26/2025 | $156.87 | $158.00 (0.72%) | $158.13 | $155.48 | 1.35 M | $48.33 B |
| 09/25/2025 | $156.01 | $156.30 (0.19%) | $157.35 | $155.08 | 1.33 M | $47.81 B |
| 09/24/2025 | $162.73 | $157.12 (-3.45%) | $163.21 | $156.62 | 2.19 M | $48.06 B |
| 09/23/2025 | $162.44 | $163.09 (0.4%) | $164.50 | $161.66 | 1.19 M | $49.88 B |
| 09/22/2025 | $163.26 | $162.61 (-0.4%) | $164.52 | $161.88 | 1.18 M | $49.74 B |
| 09/19/2025 | $165.86 | $164.14 (-1.04%) | $166.36 | $163.66 | 2.92 M | $50.20 B |
| 09/18/2025 | $164.07 | $165.73 (1.01%) | $166.39 | $164.07 | 1.10 M | $50.69 B |
| 09/17/2025 | $164.13 | $164.33 (0.12%) | $166.32 | $163.64 | 1.58 M | $50.26 B |
| 09/16/2025 | $165.71 | $162.84 (-1.73%) | $165.93 | $162.31 | 1.46 M | $49.81 B |
| 09/15/2025 | $163.73 | $165.56 (1.12%) | $166.09 | $163.39 | 1.44 M | $50.64 B |
| 09/12/2025 | $165.22 | $164.02 (-0.73%) | $166.48 | $163.75 | 915.63 K | $50.17 B |
| 09/11/2025 | $163.35 | $165.90 (1.56%) | $167.56 | $162.50 | 1.62 M | $50.74 B |
| 09/10/2025 | $162.33 | $162.62 (0.18%) | $163.81 | $161.37 | 1.46 M | $49.74 B |
| 09/09/2025 | $163.07 | $162.09 (-0.6%) | $163.51 | $161.61 | 1.38 M | $49.58 B |
| 09/08/2025 | $162.56 | $163.52 (0.59%) | $163.74 | $161.21 | 1.28 M | $50.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
