CBRE Group Inc Class A (CBRE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 152.27 | 153.22 | 150.54 | 152.43 | -0.30% | 1,474,400 |
| 2025-10-30 | 152.00 | 155.40 | 150.50 | 152.89 | +0.12% | 1,409,200 |
| 2025-10-29 | 157.97 | 158.99 | 152.45 | 152.71 | -4.22% | 2,183,100 |
| 2025-10-28 | 161.25 | 161.58 | 159.18 | 159.44 | -1.05% | 1,240,200 |
| 2025-10-27 | 163.45 | 164.07 | 160.99 | 161.13 | -1.12% | 1,892,700 |
| 2025-10-24 | 164.62 | 165.64 | 161.40 | 162.96 | -0.76% | 1,786,100 |
| 2025-10-23 | 163.78 | 171.00 | 161.77 | 164.20 | +0.26% | 4,019,100 |
| 2025-10-22 | 161.45 | 164.60 | 160.76 | 163.77 | +1.80% | 3,265,200 |
| 2025-10-21 | 159.70 | 162.24 | 159.16 | 160.88 | +0.63% | 1,289,700 |
| 2025-10-20 | 157.64 | 160.19 | 156.93 | 159.88 | +1.76% | 1,088,800 |
| 2025-10-17 | 154.57 | 157.32 | 154.57 | 157.12 | +1.09% | 1,155,400 |
| 2025-10-16 | 157.49 | 157.79 | 154.57 | 155.42 | -0.89% | 1,030,500 |
| 2025-10-15 | 155.35 | 157.60 | 155.33 | 156.82 | +1.59% | 1,508,200 |
| 2025-10-14 | 151.88 | 154.85 | 151.51 | 154.36 | +0.94% | 1,224,800 |
| 2025-10-13 | 151.90 | 153.68 | 151.26 | 152.93 | +1.70% | 1,069,000 |
| 2025-10-10 | 153.44 | 153.99 | 150.12 | 150.38 | -1.36% | 1,179,000 |
| 2025-10-09 | 151.82 | 153.18 | 150.96 | 152.46 | +0.50% | 1,166,100 |
| 2025-10-08 | 151.79 | 153.08 | 150.06 | 151.70 | -0.65% | 1,345,400 |
| 2025-10-07 | 153.49 | 154.02 | 151.73 | 152.69 | -0.54% | 1,008,400 |
| 2025-10-06 | 156.56 | 156.84 | 152.80 | 153.52 | -1.68% | 1,173,300 |
| 2025-10-03 | 156.42 | 157.32 | 155.60 | 156.14 | +0.33% | 947,900 |
| 2025-10-02 | 155.87 | 155.87 | 154.14 | 155.63 | -0.59% | 1,311,500 |
| 2025-10-01 | 157.45 | 158.29 | 155.70 | 156.56 | -0.63% | 1,465,600 |
| 2025-09-30 | 159.14 | 159.16 | 155.58 | 157.56 | -0.88% | 1,625,942 |
| 2025-09-29 | 158.68 | 159.62 | 157.58 | 158.96 | +0.61% | 1,858,740 |
| 2025-09-26 | 156.87 | 158.13 | 155.48 | 158.00 | +1.09% | 1,354,600 |
| 2025-09-25 | 156.01 | 157.35 | 155.08 | 156.30 | -0.52% | 1,334,300 |
| 2025-09-24 | 162.73 | 163.21 | 156.62 | 157.12 | -3.66% | 2,194,700 |
| 2025-09-23 | 162.44 | 164.50 | 161.66 | 163.09 | +0.30% | 1,194,400 |
| 2025-09-22 | 163.26 | 164.52 | 161.88 | 162.61 | -0.93% | 1,184,400 |
| 2025-09-19 | 165.86 | 166.36 | 163.66 | 164.14 | -0.96% | 2,918,300 |
| 2025-09-18 | 164.07 | 166.39 | 164.07 | 165.73 | +0.85% | 1,095,900 |
| 2025-09-17 | 164.13 | 166.32 | 163.64 | 164.33 | +0.92% | 1,584,700 |
| 2025-09-16 | 165.71 | 165.93 | 162.31 | 162.84 | -1.64% | 1,462,900 |
| 2025-09-15 | 163.73 | 166.09 | 163.39 | 165.56 | +0.94% | 1,440,900 |
| 2025-09-12 | 165.22 | 166.48 | 163.75 | 164.02 | -1.13% | 915,600 |
| 2025-09-11 | 163.35 | 167.56 | 162.50 | 165.90 | +2.02% | 1,621,300 |
| 2025-09-10 | 162.33 | 163.81 | 161.37 | 162.62 | +0.33% | 1,457,500 |
| 2025-09-09 | 163.07 | 163.51 | 161.61 | 162.09 | -0.87% | 1,377,700 |
| 2025-09-08 | 162.56 | 163.74 | 161.21 | 163.52 | -0.52% | 1,277,900 |
| 2025-09-05 | 163.66 | 165.09 | 162.07 | 164.38 | +1.66% | 1,285,100 |
| 2025-09-04 | 160.14 | 161.88 | 159.40 | 161.69 | +1.61% | 1,162,900 |
| 2025-09-03 | 158.77 | 159.49 | 156.17 | 159.13 | -0.27% | 2,054,400 |
| 2025-09-02 | 159.28 | 160.21 | 158.39 | 159.56 | -1.58% | 1,926,100 |
| 2025-08-29 | 162.27 | 163.33 | 161.51 | 162.12 | +0.08% | 1,399,000 |
| 2025-08-28 | 163.63 | 163.66 | 161.53 | 161.99 | -0.64% | 1,697,600 |
| 2025-08-27 | 162.77 | 164.10 | 162.20 | 163.04 | -0.23% | 1,543,800 |
| 2025-08-26 | 164.59 | 165.05 | 162.35 | 163.42 | -0.95% | 2,894,700 |
| 2025-08-25 | 164.13 | 165.41 | 163.52 | 164.98 | +0.35% | 1,258,200 |
| 2025-08-22 | 160.12 | 164.89 | 159.16 | 164.41 | +3.32% | 1,792,800 |
| 2025-08-21 | 159.39 | 160.42 | 158.85 | 159.12 | -1.07% | 1,468,100 |
| 2025-08-20 | 159.51 | 161.81 | 158.77 | 160.84 | +0.54% | 1,523,500 |
| 2025-08-19 | 158.27 | 159.99 | 157.65 | 159.98 | +1.36% | 1,085,600 |
| 2025-08-18 | 158.52 | 159.49 | 156.91 | 157.84 | -0.69% | 1,078,700 |
| 2025-08-15 | 158.99 | 160.29 | 157.58 | 158.93 | +0.25% | 1,567,400 |
| 2025-08-14 | 157.62 | 158.85 | 157.23 | 158.54 | -0.70% | 1,006,100 |
| 2025-08-13 | 157.60 | 159.93 | 157.05 | 159.66 | +2.27% | 1,703,300 |
| 2025-08-12 | 154.42 | 156.18 | 154.02 | 156.12 | +1.71% | 1,153,100 |
| 2025-08-11 | 154.66 | 156.15 | 153.25 | 153.49 | -1.23% | 1,422,200 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CBRE Group Inc Class A's (CBRE) latest close?
148.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is CBRE's 52-week high and low?
174.27 high and 121.69 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.