CBRE: CBRE Group Inc.

As of Friday, August 22nd, 2025

$ 164.41

+5.29 +3.32%

Open: 160.12
High: 164.89
Low: 159.16
Volume: 1,777,936
Previous Close on Thursday, August 21st, 2025

$ 159.12

-1.72 -1.07%

Open: 159.39
High: 160.42
Low: 158.85
Volume: 1,434,347

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 160.12 164.89 159.16 164.41 1,777,936 +5.29 +3.32
2025-08-21 159.39 160.42 158.85 159.12 1,434,347 -1.72 -1.07
2025-08-20 159.51 161.81 158.77 160.84 1,523,490 +0.86 +0.54
2025-08-19 158.27 159.99 157.65 159.98 1,085,557 +2.14 +1.36
2025-08-18 158.52 159.49 156.91 157.84 1,059,963 -1.09 -0.69
2025-08-15 158.99 160.29 157.58 158.93 1,567,371 +0.39 +0.25
2025-08-14 157.62 158.85 157.23 158.54 1,005,713 -1.12 -0.70
2025-08-13 157.60 159.93 157.05 159.66 1,698,218 +3.54 +2.27
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 164.89
On 2025-08-22		 156.91
On 2025-08-18		 5.48 3.45 161.81
On 2025-08-20		 158.85
On 2025-08-21		 -1.83 160.44
10D 164.89
On 2025-08-22		 153.25
On 2025-08-11		 9.01 5.80 160.29
On 2025-08-15		 156.91
On 2025-08-18		 -2.11 158.89
20D 164.89
On 2025-08-22		 146.36
On 2025-07-28		 16.84 11.41 161.03
On 2025-07-29		 152.25
On 2025-08-01		 -5.45 156.94
WTD 164.89
On 2025-08-22		 156.91
On 2025-08-18		 5.48 3.45 161.81
On 2025-08-20		 158.85
On 2025-08-21		 -1.83 160.44
MTD 164.89
On 2025-08-22		 152.25
On 2025-08-01		 8.67 5.57 157.34
On 2025-08-07		 153.25
On 2025-08-11		 -2.60 157.56
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ENR

Energizer Holdings Inc.

28.64 +0.57 +2.03 706,327
HPQ

HP Inc.

27.74 +1.16 +4.36 6,477,095
EAT

Brinker International Inc.

150.40 -1.78 -1.17 1,144,397
EVER

EverQuote Inc.

23.38 +0.77 +3.41 445,604
CBRE

CBRE Group Inc.

164.41 +5.29 +3.32 1,777,936