CBRE Group Inc Class A (CBRE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -5.5% vs the 50-day and -9.1% vs the 200-day average, 26.1% below the 52-week high and +6.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: CBRE Group Inc Class A trades 5.5% below its 50-day and 9.1% below its 200-day moving average. (as of 2026-10-30)

CBRE provides commercial real estate services and investment management across offices, industrial and retail property. Its advisory arm handles leasing, capital markets, mortgage financing and valuation work for owners, investors and occupiers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CBRE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	129.38	131.77	127.91	128.85	+0.21%	3,179,114
2026-10-29	125.32	128.81	123.82	128.58	+3.95%	2,494,900
2026-10-28	121.70	125.15	121.70	123.70	+1.69%	2,464,800
2026-10-27	122.73	122.88	121.47	121.65	-1.00%	1,902,300
2026-10-26	122.79	124.27	121.44	122.88	-0.34%	3,470,300
2026-10-23	129.46	131.00	123.04	123.30	-6.05%	4,564,700
2026-10-22	133.77	134.40	129.15	131.24	-2.53%	5,522,000
2026-10-21	134.30	135.72	132.63	134.65	+0.31%	3,303,500
2026-10-20	132.05	136.68	130.86	134.23	+2.65%	3,237,000
2026-10-19	132.73	133.05	129.92	130.77	-1.74%	1,356,500
2026-10-16	136.02	136.97	131.68	133.08	-1.78%	2,249,200
2026-10-15	131.48	135.98	130.73	135.49	+5.14%	2,467,200
2026-10-14	128.27	128.94	125.87	128.87	-0.62%	2,497,000
2026-10-13	131.65	133.25	127.11	129.67	-0.80%	2,633,600
2026-10-12	130.95	132.00	129.57	130.71	-0.07%	1,442,000
2026-10-09	131.19	132.02	128.88	130.80	-0.21%	1,758,800
2026-10-08	126.47	131.49	125.94	131.08	+2.76%	2,252,700
2026-10-07	129.11	130.15	124.73	127.56	-2.37%	1,718,100
2026-10-06	129.84	131.87	128.96	130.66	+0.97%	2,656,500
2026-10-05	129.52	130.77	128.60	129.40	-0.14%	2,003,500
2026-10-02	132.52	134.52	129.47	129.58	-0.73%	1,903,600
2026-10-01	129.00	131.17	127.19	130.53	+1.60%	1,905,500
2026-09-30	130.96	131.84	128.33	128.47	-1.81%	2,608,600
2026-09-29	129.41	131.26	129.29	130.84	+0.38%	2,419,500
2026-09-28	133.33	133.33	128.62	130.35	-3.12%	2,640,100
2026-09-25	136.61	137.87	134.47	134.55	-1.45%	1,980,400
2026-09-24	136.74	138.72	135.45	136.53	+0.09%	2,384,700
2026-09-23	139.50	140.63	135.32	136.41	-3.29%	2,374,400
2026-09-22	144.53	144.57	139.69	141.05	-1.51%	1,590,230
2026-09-21	141.45	143.60	140.72	143.21	+2.66%	1,995,030
2026-09-18	137.36	139.95	137.36	139.50	+0.13%	4,456,500
2026-09-17	140.92	142.23	139.01	139.32	+0.55%	1,843,400
2026-09-16	140.72	143.65	138.13	138.56	-1.11%	1,868,500
2026-09-15	139.20	140.89	138.30	140.11	-0.56%	1,558,200
2026-09-14	140.85	142.43	139.63	140.90	+0.28%	1,878,100
2026-09-11	140.28	142.16	139.49	140.51	+1.83%	1,414,500
2026-09-10	138.04	141.68	137.24	137.99	-1.21%	1,570,400
2026-09-09	141.57	143.32	139.68	139.68	-1.81%	1,716,500
2026-09-08	145.63	146.45	142.20	142.26	-3.78%	1,811,600
2026-09-04	146.83	148.92	145.41	147.85	-0.60%	1,069,100
2026-09-03	144.78	150.11	144.78	148.74	+4.70%	1,874,200
2026-09-02	146.21	148.18	141.64	142.06	-1.66%	2,174,100
2026-09-01	144.81	146.58	142.99	144.46	-0.93%	1,937,900
2026-08-31	149.34	150.79	145.71	145.81	-3.32%	2,287,900
2026-08-28	147.56	151.85	147.27	150.82	+2.45%	1,483,400
2026-08-27	149.51	150.92	146.80	147.22	-2.09%	1,330,900
2026-08-26	151.17	152.97	150.07	150.36	-0.91%	850,400
2026-08-25	151.43	153.00	150.03	151.74	-0.13%	1,007,200
2026-08-24	152.59	154.17	150.31	151.93	-0.11%	771,500
2026-08-21	152.59	153.57	150.37	152.10	+0.20%	1,040,300
2026-08-20	152.40	154.32	151.49	151.79	-2.12%	1,915,500
2026-08-19	149.05	156.55	148.32	155.07	+5.27%	1,529,400
2026-08-18	148.47	150.77	147.21	147.30	-0.45%	1,287,800
2026-08-17	151.48	151.94	147.90	147.96	-3.21%	1,008,200
2026-08-14	152.04	153.25	150.44	152.86	+0.64%	950,600
2026-08-13	147.66	152.02	147.21	151.89	+3.05%	1,399,500
2026-08-12	147.66	148.60	146.14	147.40	-0.04%	1,009,600
2026-08-11	144.56	148.31	143.67	147.46	+2.45%	1,239,900
2026-08-10	147.17	148.70	143.40	143.94	-2.86%	1,716,800
2026-08-07	148.30	152.56	147.34	148.18	+0.50%	1,425,600
2026-08-06	150.02	151.16	145.89	147.45	-2.45%	1,780,000
2026-08-05	152.64	152.64	149.61	151.16	+0.07%	1,350,000
2026-08-04	149.27	151.98	148.10	151.05	+1.77%	1,778,100
2026-08-03	144.57	148.60	144.57	148.43	+1.10%	1,497,100
2026-07-31	148.24	150.49	144.87	146.81	-1.77%	1,831,300
2026-07-30	147.00	150.40	144.58	149.46	+1.14%	2,876,800
2026-07-29	146.13	153.08	143.56	147.78	+0.50%	3,663,500
2026-07-28	145.81	149.00	145.03	147.05	+2.20%	2,519,980
2026-07-27	140.94	144.54	140.84	143.88	+3.17%	2,112,612
2026-07-24	136.79	140.61	136.27	139.46	+2.88%	1,488,100
2026-07-23	135.10	136.57	134.17	135.55	-1.12%	1,638,000
2026-07-22	139.40	139.95	135.65	137.09	-0.85%	1,368,200
2026-07-21	137.73	140.58	137.67	138.27	-0.25%	1,436,600
2026-07-20	140.51	140.51	137.94	138.62	-1.66%	1,367,100
2026-07-17	142.69	144.88	140.24	140.96	-1.90%	1,495,200
2026-07-16	142.00	143.71	141.21	143.69	+1.61%	1,355,000
2026-07-15	133.34	143.24	133.34	141.41	+6.22%	1,908,900
2026-07-14	136.09	138.30	133.07	133.13	-3.55%	1,615,150
2026-07-13	140.57	141.65	137.70	138.03	-1.08%	1,177,340
2026-07-10	142.98	143.69	139.27	139.53	-1.08%	914,900
2026-07-09	139.47	142.12	138.31	141.06	+0.80%	1,201,200
2026-07-08	142.57	142.57	138.74	139.94	-2.64%	1,797,200
2026-07-07	142.46	145.48	141.80	143.73	+2.26%	2,888,800
2026-07-06	141.85	142.57	139.95	140.55	-0.73%	1,435,800
2026-07-02	139.76	141.64	139.15	141.58	+2.37%	1,628,500
2026-07-01	135.02	139.60	134.98	138.30	+2.68%	1,432,800
2026-06-30	134.93	136.04	133.76	134.69	-1.03%	2,082,100
2026-06-29	136.42	137.74	134.77	136.09	-0.95%	1,671,600
2026-06-26	134.79	137.58	134.45	137.40	+2.10%	3,298,200
2026-06-25	134.73	137.25	134.05	134.58	+0.48%	2,321,100
2026-06-24	133.85	135.89	132.77	133.94	+0.55%	2,157,000
2026-06-23	130.56	133.66	130.11	133.21	+2.51%	2,111,700
2026-06-22	130.12	131.29	128.55	129.95	-1.22%	2,263,800
2026-06-18	134.40	134.40	129.88	131.55	+0.58%	4,199,400
2026-06-17	135.41	138.11	130.67	130.79	-3.45%	2,352,300
2026-06-16	135.46	136.99	134.54	135.47	+0.98%	1,674,300
2026-06-15	134.50	137.17	132.84	134.16	+0.56%	1,695,800
2026-06-12	132.46	134.60	131.95	133.41	+1.14%	1,134,500
2026-06-11	134.01	134.56	130.77	131.91	-1.60%	1,799,000
2026-06-10	136.16	136.71	133.39	134.06	-1.50%	1,576,700
2026-06-09	132.33	137.49	132.33	136.10	+3.33%	2,222,900
2026-06-08	130.96	134.10	130.50	131.71	+0.60%	2,153,300
2026-06-05	130.56	131.93	129.75	130.93	-0.02%	2,482,400
2026-06-04	128.17	131.09	127.75	130.95	+3.90%	2,388,100
2026-06-03	125.96	126.86	124.99	126.03	-1.43%	1,830,200
2026-06-02	123.83	129.34	122.69	127.86	+2.58%	2,922,000
2026-06-01	124.46	124.97	121.69	124.64	-0.32%	3,845,400
2026-05-29	125.55	126.92	124.01	125.04	-1.09%	6,318,700
2026-05-28	128.58	128.91	125.61	126.42	-2.87%	4,907,400
2026-05-27	130.54	132.02	127.29	130.15	+0.30%	3,245,200
2026-05-26	131.91	131.94	128.07	129.76	-1.00%	3,391,100
2026-05-22	130.49	132.24	129.93	131.07	+0.02%	1,784,000
2026-05-21	129.69	131.08	127.87	131.04	-0.06%	2,518,400
2026-05-20	128.63	131.98	126.92	131.12	+2.32%	2,099,500
2026-05-19	130.51	132.79	128.04	128.15	-1.76%	2,941,400
2026-05-18	129.76	133.09	127.62	130.44	+0.38%	2,718,200
2026-05-15	130.74	132.09	126.33	129.95	-1.89%	5,046,400
2026-05-14	140.90	142.43	131.21	132.45	-5.83%	3,674,500
2026-05-13	142.80	143.47	139.39	140.65	-2.37%	1,580,300
2026-05-12	146.14	146.91	142.50	144.06	-1.40%	1,368,000
2026-05-11	146.16	147.65	144.90	146.11	-0.15%	1,568,500
2026-05-08	148.16	148.97	146.22	146.33	-0.25%	1,869,100
2026-05-07	145.66	148.58	144.46	146.70	+1.06%	1,828,100
2026-05-06	144.38	147.22	143.94	145.16	+1.82%	1,753,800
2026-05-05	140.35	142.69	138.60	142.57	+1.80%	1,201,600
2026-05-04	140.93	143.96	138.97	140.05	-1.24%	1,349,000
2026-05-01	143.96	144.37	141.38	141.81	-0.64%	1,352,000
2026-04-30	142.07	143.39	141.05	142.73	+0.15%	2,565,600
2026-04-29	146.30	146.69	141.51	142.51	-3.01%	2,446,900
2026-04-28	147.16	147.83	144.30	146.93	+0.49%	1,322,900
2026-04-27	146.51	148.60	145.18	146.22	-1.40%	1,617,600
2026-04-24	149.98	150.28	146.86	148.29	-0.68%	1,777,900
2026-04-23	157.00	157.60	143.60	149.31	-2.74%	4,445,900
2026-04-22	151.19	154.20	149.82	153.52	+2.45%	2,961,600
2026-04-21	152.53	154.00	149.03	149.85	-1.80%	2,310,300
2026-04-20	152.16	153.06	151.02	152.60	+0.72%	1,297,300
2026-04-17	149.08	152.73	149.08	151.51	+2.51%	1,658,400
2026-04-16	148.53	150.49	147.51	147.80	+0.22%	1,455,200
2026-04-15	147.12	148.84	145.77	147.48	+0.28%	1,745,300
2026-04-14	145.60	149.29	145.19	147.07	+0.77%	1,631,500
2026-04-13	140.59	146.40	140.23	145.94	+3.34%	1,804,100
2026-04-10	142.20	142.47	139.58	141.22	-0.87%	1,683,700
2026-04-09	141.47	143.45	139.44	142.46	-0.02%	1,235,400
2026-04-08	143.55	146.09	142.43	142.49	+3.24%	2,473,700
2026-04-07	135.35	138.55	134.67	138.02	+1.34%	1,473,800
2026-04-06	136.16	136.97	135.34	136.19	-0.30%	786,800
2026-04-02	132.63	138.39	132.20	136.60	+1.57%	1,627,700
2026-04-01	134.59	136.08	133.07	134.49	-0.72%	1,777,900
2026-03-31	135.96	137.47	132.10	135.46	+1.74%	3,051,500
2026-03-30	133.73	135.28	132.40	133.14	+1.04%	1,969,300
2026-03-27	133.62	133.98	131.19	131.77	-2.26%	1,661,700
2026-03-26	134.06	136.60	132.84	134.81	+0.04%	1,815,300
2026-03-25	134.27	135.64	131.62	134.75	+1.38%	1,761,200
2026-03-24	133.04	135.10	131.70	132.92	-2.08%	2,093,800
2026-03-23	136.07	138.00	134.90	135.75	+2.85%	2,209,300
2026-03-20	133.03	133.80	130.70	131.99	-0.92%	3,525,300
2026-03-19	132.36	134.52	130.10	133.21	-0.52%	2,213,400
2026-03-18	134.26	135.34	133.25	133.91	-1.74%	2,667,600
2026-03-17	137.25	138.73	136.06	136.28	+0.90%	1,565,000
2026-03-16	135.80	137.23	134.65	135.07	+0.95%	1,570,200
2026-03-13	133.74	135.74	133.29	133.80	+1.49%	2,011,300
2026-03-12	130.06	133.30	129.45	131.84	-0.49%	3,557,100
2026-03-11	133.51	133.94	129.01	132.49	-1.56%	2,879,600
2026-03-10	136.79	137.00	133.09	134.59	-1.72%	1,917,394
2026-03-09	133.89	137.54	131.00	136.94	+0.08%	2,578,481
2026-03-06	137.23	138.50	133.53	136.83	-3.09%	2,167,800
2026-03-05	139.98	142.55	138.85	141.19	-0.39%	2,152,800
2026-03-04	143.15	143.80	141.74	141.74	-0.62%	2,179,400
2026-03-03	140.22	144.93	139.88	142.63	-1.61%	2,295,400
2026-03-02	143.93	146.18	141.66	144.97	-1.82%	2,320,300
2026-02-27	147.96	148.26	144.01	147.66	-1.56%	3,371,200
2026-02-26	148.61	150.90	148.08	150.00	+1.87%	1,772,500
2026-02-25	146.94	148.00	144.23	147.24	+0.73%	2,494,300
2026-02-24	144.85	148.46	143.70	146.17	+1.38%	2,393,600
2026-02-23	146.62	150.06	143.33	144.18	-1.93%	3,655,900
2026-02-20	149.00	150.22	146.25	147.01	-1.46%	2,114,300
2026-02-19	150.40	151.66	147.70	149.19	-1.86%	2,585,100
2026-02-18	143.09	153.13	141.68	152.01	+7.63%	4,949,700
2026-02-17	141.00	143.17	138.38	141.24	-0.75%	3,578,300
2026-02-13	139.64	144.95	132.23	142.31	+4.42%	7,109,200
2026-02-12	151.94	153.00	125.78	136.28	-8.84%	12,458,400
2026-02-11	171.02	172.25	144.30	149.49	-12.24%	7,273,600
2026-02-10	171.70	174.27	169.90	170.33	-0.38%	1,917,100
2026-02-09	168.96	171.54	167.69	170.98	+0.77%	1,005,500
2026-02-06	167.52	170.45	166.64	169.67	+2.10%	1,262,300
2026-02-05	165.10	168.25	164.48	166.18	+0.17%	1,247,600
2026-02-04	163.35	166.28	161.39	165.89	+1.55%	1,856,700
2026-02-03	169.79	170.62	163.02	163.35	-3.55%	1,848,200
2026-02-02	170.10	173.03	169.30	169.36	-0.57%	1,267,900
2026-01-30	170.32	171.18	167.82	170.33	-0.75%	1,423,600
2026-01-29	170.22	171.67	169.05	171.61	+1.24%	1,348,600
2026-01-28	169.36	171.97	168.62	169.50	+0.06%	868,800
2026-01-27	170.31	172.18	169.31	169.39	-0.54%	1,092,900
2026-01-26	169.83	171.36	169.12	170.31	+0.64%	1,414,400
2026-01-23	168.80	170.19	166.60	169.23	-0.55%	1,067,100
2026-01-22	171.26	172.10	169.97	170.17	-0.07%	1,199,700
2026-01-21	167.30	171.30	166.96	170.29	+2.98%	1,511,200
2026-01-20	167.84	170.72	164.85	165.36	-3.63%	1,219,300
2026-01-16	170.27	173.05	170.11	171.59	+0.44%	1,451,100
2026-01-15	165.77	171.24	165.48	170.83	+3.60%	1,287,400
2026-01-14	163.77	165.51	161.12	164.90	+0.12%	1,522,600
2026-01-13	166.28	166.70	163.16	164.71	-1.21%	1,158,100
2026-01-12	164.95	167.02	164.24	166.72	+0.76%	1,507,000
2026-01-09	166.99	168.32	165.36	165.46	-0.30%	1,174,100
2026-01-08	165.47	169.09	165.47	165.96	-0.22%	1,129,200
2026-01-07	167.98	168.88	166.33	166.33	-0.35%	1,550,300
2026-01-06	164.59	167.05	161.66	166.92	+1.53%	1,368,500
2026-01-05	159.61	164.64	159.23	164.40	+2.63%	1,283,000
2026-01-02	160.31	161.28	159.50	160.19	-0.37%	821,100
2025-12-31	163.24	163.34	160.68	160.79	-1.54%	1,083,300
2025-12-30	163.68	164.75	163.04	163.31	-0.52%	675,700
2025-12-29	164.78	165.26	163.71	164.17	-0.33%	793,500
2025-12-26	164.90	165.35	164.25	164.71	-0.14%	426,400
2025-12-24	164.33	165.71	164.17	164.94	+0.67%	479,100
2025-12-23	164.18	164.21	162.35	163.85	-0.13%	858,400
2025-12-22	161.62	164.25	161.37	164.06	+1.50%	1,114,000
2025-12-19	160.09	161.66	159.07	161.63	+0.67%	4,433,100
2025-12-18	161.15	162.71	159.73	160.56	+0.34%	1,028,100
2025-12-17	160.45	162.12	159.25	160.01	-0.43%	2,256,400
2025-12-16	159.59	162.58	158.91	160.70	+1.15%	1,892,600
2025-12-15	161.60	161.78	158.20	158.87	-0.44%	1,301,500
2025-12-12	161.68	162.21	158.23	159.58	-0.55%	1,577,400
2025-12-11	157.77	161.50	155.60	160.46	+2.43%	1,842,800
2025-12-10	156.70	158.04	155.66	156.65	+0.40%	2,000,000
2025-12-09	155.76	158.83	155.43	156.02	+0.41%	1,506,700
2025-12-08	160.16	160.16	155.16	155.39	-3.40%	1,620,600
2025-12-05	161.29	162.24	160.36	160.86	-0.38%	822,000
2025-12-04	162.30	162.98	160.61	161.47	-0.50%	1,166,300
2025-12-03	160.06	162.86	159.21	162.28	+1.85%	1,202,800
2025-12-02	161.50	161.76	157.98	159.33	-0.01%	1,106,744
2025-12-01	160.21	161.44	159.12	159.34	-1.54%	1,092,980
2025-11-28	162.17	162.99	160.13	161.83	-0.23%	621,600
2025-11-26	161.49	163.93	161.47	162.21	+0.00%	1,116,100
2025-11-25	159.13	162.70	158.69	162.21	+2.63%	1,043,600
2025-11-24	156.47	158.53	155.68	158.05	+0.80%	2,105,800
2025-11-21	153.26	157.25	151.94	156.79	+3.44%	2,054,600
2025-11-20	153.15	156.51	151.49	151.58	-0.14%	2,133,800
2025-11-19	150.95	153.16	150.57	151.79	+1.14%	1,331,400
2025-11-18	149.57	151.49	148.76	150.08	+0.45%	1,358,100
2025-11-17	153.37	154.00	149.21	149.41	-2.77%	1,199,200
2025-11-14	152.90	154.28	151.91	153.66	+0.32%	1,067,200
2025-11-13	154.03	156.50	152.61	153.17	-1.44%	1,106,600
2025-11-12	154.00	156.95	154.00	155.40	+0.32%	1,163,900
2025-11-11	152.56	155.86	151.80	154.90	+2.02%	1,334,900
2025-11-10	152.41	153.52	149.40	151.83	-0.54%	1,331,400
2025-11-07	150.48	153.02	149.28	152.65	+1.77%	1,676,700
2025-11-06	150.74	152.01	149.97	149.99	-0.05%	1,092,200
2025-11-05	150.46	151.21	146.68	150.07	-0.90%	1,828,000
2025-11-04	150.42	152.69	149.51	151.44	+0.55%	1,658,000
2025-11-03	151.09	151.84	147.85	150.61	-1.19%	1,642,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+12.27%). Worst month: Mar (-5.67%). Based on 5 years of daily data (2022–2026).

Jan+4.84%
Feb-1.67%
Mar-5.67%
Apr-0.95%
May-2.62%
Jun+7.76%
Jul+12.27%
Aug+2.11%
Sep-4.71%
Oct-0.23%
Nov+9.21%
Dec+1.72%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is CBRE Group Inc Class A's (CBRE) latest close?

128.85 on 2026-10-30, from the Closelook data lake's daily price record.

What is CBRE's 52-week high and low?

174.27 high and 121.44 low over the trailing 52 weeks, as of 2026-10-30.

What is CBRE Group Inc Class A's strongest and weakest month historically?

Historically, CBRE's strongest calendar month has been Jul (average +12.27%) and its weakest Mar (average -5.67%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CBRE?

Downtrend stack: Trades -5.5% vs the 50-day and -9.1% vs the 200-day average, 26.1% below the 52-week high and +6.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CBRE above its 50-day and 200-day moving averages?

CBRE Group Inc Class A trades 5.5% below its 50-day and 9.1% below its 200-day moving average (0.4% below its 20-day). As of 2026-10-30.