CBRE: CBRE Group Inc.

As of Friday, November 21st, 2025

$ 156.79

+5.21 +3.44%

Open: 153.26
High: 157.25
Low: 151.94
Volume: 2,046,646
Previous Close on Thursday, November 20th, 2025

$ 151.58

-0.21 -0.14%

Open: 153.15
High: 156.51
Low: 151.49
Volume: 2,087,609

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 153.26 157.25 151.94 156.79 2,046,646 +5.21 +3.44
2025-11-20 153.15 156.51 151.49 151.58 2,087,609 -0.21 -0.14
2025-11-19 150.95 153.16 150.57 151.79 1,319,116 +1.71 +1.14
2025-11-18 149.57 151.49 148.76 150.08 1,346,987 +0.67 +0.45
2025-11-17 153.37 154.00 149.21 149.41 1,199,218 -4.25 -2.77
2025-11-14 152.90 154.28 151.91 153.66 1,067,209 +0.49 +0.32
2025-11-13 154.03 156.50 152.61 153.17 1,106,608 -2.23 -1.44
2025-11-12 154.00 156.95 154.00 155.40 1,163,910 +0.50 +0.32
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 157.25
On 2025-11-21		 148.76
On 2025-11-18		 3.13 2.04 154.00
On 2025-11-17		 148.76
On 2025-11-18		 -3.40 151.93
10D 157.25
On 2025-11-21		 148.76
On 2025-11-18		 4.14 2.71 156.95
On 2025-11-12		 148.76
On 2025-11-18		 -5.22 152.86
20D 164.07
On 2025-10-27		 146.68
On 2025-11-05		 -6.17 -3.79 164.07
On 2025-10-27		 146.68
On 2025-11-05		 -10.60 153.10
WTD 157.25
On 2025-11-21		 148.76
On 2025-11-18		 3.13 2.04 154.00
On 2025-11-17		 148.76
On 2025-11-18		 -3.40 151.93
MTD 157.25
On 2025-11-21		 146.68
On 2025-11-05		 4.36 2.86 156.95
On 2025-11-12		 148.76
On 2025-11-18		 -5.22 152.22
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

93.70 +0.35 +0.37 2,600,207
COHU

Cohu Inc.

22.13 +0.75 +3.51 499,064
ENR

Energizer Holdings Inc.

18.27 +0.59 +3.34 1,479,142
EAT

Brinker International Inc.

134.96 +7.83 +6.16 1,777,928
CBRE

CBRE Group Inc.

156.79 +5.21 +3.44 2,046,646