MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBRE — CBRE GROUP, INC.
NYSECBRE GROUP, INC.
$129.58
-0.95(-0.73%)
- O
- 132.52
- H
- 134.52
- L
- 129.47
- V
- 1.89M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$129.58
Period Return+9.64%
Period High$174.27
Period Low$116.52
Avg Daily Volume1.84M
Total Trading Days365
CBRE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $132.52 | $134.52 | $129.47 | $129.58 | $-0.95 | -0.73% | 1,891,682 | $131.13 | $129.47 $134.52 |
| Oct 1, 2026 | $129.00 | $131.17 | $127.19 | $130.53 | +$2.06 | +1.60% | 1,905,571 | $129.70 | $127.19 $131.17 |
| Sep 30, 2026 | $130.96 | $131.84 | $128.33 | $128.47 | $-2.37 | -1.81% | 2,608,635 | $129.10 | $128.33 $131.84 |
| Sep 29, 2026 | $129.41 | $131.26 | $129.29 | $130.84 | +$0.49 | +0.38% | 2,419,550 | $130.39 | $129.29 $131.26 |
| Sep 28, 2026 | $133.33 | $133.33 | $128.62 | $130.35 | $-4.20 | -3.12% | 2,640,123 | $130.53 | $128.62 $133.33 |
| Sep 25, 2026 | $136.61 | $137.87 | $134.47 | $134.55 | $-1.98 | -1.45% | 1,980,401 | $135.48 | $134.47 $137.87 |
| Sep 24, 2026 | $136.74 | $138.72 | $135.45 | $136.53 | +$0.12 | +0.09% | 2,384,685 | $136.87 | $135.45 $138.72 |
| Sep 23, 2026 | $139.50 | $140.63 | $135.32 | $136.41 | $-4.64 | -3.29% | 2,374,404 | $136.80 | $135.32 $140.63 |
| Sep 22, 2026 | $144.53 | $144.57 | $139.69 | $141.05 | $-2.16 | -1.51% | 1,590,230 | $141.04 | $139.69 $144.57 |
| Sep 21, 2026 | $141.45 | $143.60 | $140.73 | $143.21 | +$3.71 | +2.66% | 1,995,031 | $142.62 | $140.73 $143.60 |
| Sep 18, 2026 | $137.36 | $139.95 | $137.36 | $139.50 | +$0.18 | +0.13% | 4,458,740 | $139.18 | $137.36 $139.95 |
| Sep 17, 2026 | $140.92 | $142.23 | $139.01 | $139.32 | +$0.76 | +0.55% | 1,843,374 | $139.85 | $139.01 $142.23 |
| Sep 16, 2026 | $140.72 | $143.65 | $138.13 | $138.56 | $-1.55 | -1.11% | 1,868,558 | $139.96 | $138.13 $143.65 |
| Sep 15, 2026 | $139.20 | $140.89 | $138.30 | $140.11 | $-0.79 | -0.56% | 1,553,681 | $139.83 | $138.30 $140.89 |
| Sep 14, 2026 | $140.85 | $142.43 | $139.63 | $140.90 | +$0.39 | +0.28% | 1,863,919 | $140.92 | $139.63 $142.43 |
| Sep 11, 2026 | $140.28 | $142.16 | $139.49 | $140.51 | +$2.52 | +1.83% | 1,414,479 | $140.68 | $139.49 $142.16 |
| Sep 10, 2026 | $138.04 | $141.68 | $137.24 | $137.99 | $-1.69 | -1.21% | 1,570,426 | $138.02 | $137.24 $141.68 |
| Sep 9, 2026 | $141.57 | $143.32 | $139.68 | $139.68 | $-2.58 | -1.81% | 1,716,540 | $140.34 | $139.68 $143.32 |
| Sep 8, 2026 | $145.63 | $146.45 | $142.20 | $142.26 | $-5.59 | -3.78% | 1,811,645 | $143.09 | $142.20 $146.45 |
| Sep 4, 2026 | $146.83 | $148.92 | $145.41 | $147.85 | $-0.89 | -0.60% | 1,069,121 | $147.28 | $145.41 $148.92 |
| Sep 3, 2026 | $144.78 | $150.11 | $144.78 | $148.74 | +$6.68 | +4.70% | 1,874,183 | $148.17 | $144.78 $150.11 |
| Sep 2, 2026 | $146.21 | $148.18 | $141.64 | $142.06 | $-2.40 | -1.66% | 2,165,065 | $142.96 | $141.64 $148.18 |
| Sep 1, 2026 | $144.81 | $146.58 | $142.99 | $144.46 | $-1.35 | -0.93% | 1,937,946 | $144.58 | $142.99 $146.58 |
| Aug 31, 2026 | $149.34 | $150.79 | $145.71 | $145.81 | $-5.01 | -3.32% | 2,289,368 | $146.55 | $145.71 $150.79 |
| Aug 28, 2026 | $147.56 | $151.85 | $147.27 | $150.82 | +$3.60 | +2.45% | 1,483,426 | $150.80 | $147.27 $151.85 |
| Aug 27, 2026 | $149.51 | $150.92 | $146.80 | $147.22 | $-3.14 | -2.09% | 1,331,388 | $147.61 | $146.80 $150.92 |
| Aug 26, 2026 | $151.17 | $152.97 | $150.07 | $150.36 | $-1.38 | -0.91% | 850,649 | $150.56 | $150.07 $152.97 |
| Aug 25, 2026 | $151.43 | $153.00 | $150.03 | $151.74 | $-0.19 | -0.13% | 1,007,166 | $151.63 | $150.03 $153.00 |
| Aug 24, 2026 | $152.59 | $154.17 | $150.31 | $151.93 | $-0.17 | -0.11% | 771,501 | $151.84 | $150.31 $154.17 |
| Aug 21, 2026 | $152.59 | $153.57 | $150.37 | $152.10 | +$0.31 | +0.20% | 1,040,345 | $151.84 | $150.37 $153.57 |