CBRE: CBRE Group Inc.

As of Friday, February 20th, 2026

$ 147.01

-2.18 -1.46%

Open: 149.00
High: 150.22
Low: 146.25
Volume: 2,038,816
Previous Close on Thursday, February 19th, 2026

$ 149.19

-2.82 -1.86%

Open: 150.40
High: 151.66
Low: 147.70
Volume: 2,583,495

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-20 149.00 150.22 146.25 147.01 2,038,816 -2.18 -1.46
2026-02-19 150.40 151.66 147.70 149.19 2,583,495 -2.82 -1.86
2026-02-18 143.09 153.13 141.68 152.01 4,944,634 +10.77 +7.63
2026-02-17 141.00 143.17 138.38 141.24 3,561,958 -1.07 -0.75
2026-02-13 139.64 144.95 132.23 142.31 7,106,507 +6.03 +4.42
2026-02-12 151.94 153.00 125.78 136.28 12,367,297 -13.21 -8.84
2026-02-11 171.02 172.25 144.30 149.49 7,270,926 -20.84 -12.24
2026-02-10 171.70 174.27 169.90 170.33 1,846,198 -0.65 -0.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 153.13
On 2026-02-18		 132.23
On 2026-02-13		 10.73 7.87 153.13
On 2026-02-18		 146.25
On 2026-02-20		 -4.49 146.35
10D 174.27
On 2026-02-10		 125.78
On 2026-02-12		 -19.17 -11.54 174.27
On 2026-02-10		 125.78
On 2026-02-12		 -27.82 152.85
20D 174.27
On 2026-02-10		 125.78
On 2026-02-12		 -23.16 -13.61 174.27
On 2026-02-10		 125.78
On 2026-02-12		 -27.82 160.68
WTD 153.13
On 2026-02-18		 138.38
On 2026-02-17		 4.70 3.30 153.13
On 2026-02-18		 146.25
On 2026-02-20		 -4.49 147.36
MTD 174.27
On 2026-02-10		 125.78
On 2026-02-12		 -23.32 -13.69 174.27
On 2026-02-10		 125.78
On 2026-02-12		 -27.82 156.66
As of Friday, February 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

343.22 +8.48 +2.53 5,024,084
KO

The Coca-Cola Company

79.84 +0.93 +1.18 17,071,995
PFE

Pfizer Inc.

26.65 -0.21 -0.78 44,733,286
VZ

Verizon Communications Inc.

49.25 +0.61 +1.25 25,445,878
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,625.97 +230.81 +0.47 574,812,034
DJTA

Dow Jones Transportation Average

19,841.18 +347.17 +1.78 135,472,649
SPX

S&P 500 Index

6,909.51 +47.62 +0.69
OEX

S&P 100 Index

3,375.95 +24.57 +0.73
NDX

NASDAQ 100 Index

25,012.62 +215.28 +0.87
NYA

NYSE Composite Index

23,452.60 +94.32 +0.40
XAX

NYSE AMEX Composite Index

8,713.64 -49.80 -0.57
RUI

RUSSELL 1000 Index

3,772.68 +24.46 +0.65
RUT

Russell 2000 Index

2,663.78 -1.31 -0.05
RUA

Russell 3000 Index

3,934.81 +24.25 +0.62
VIX

CBOE Volatility Index

19.09 -1.14 -5.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.18 -0.29 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 -0.49 -2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.09 -0.79 -3.61
 
Recent
Ticker Last Chg %Chg Volume
CBRE

CBRE Group Inc.

147.01 -2.18 -1.46 2,038,816