CBIZ, Inc. (CBZ)
NYSE: CBZ · Real-Time Price · USD
27.19
-1.97 (-6.76%)
Mar 9, 2026, 1:14 PM EDT - Market open
CBIZ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.55 | 28.89 | 27.02 | 27.33 | - | -6.28% | 717,380 |
| Mar 6, 2026 | 28.59 | 29.30 | 27.32 | 29.16 | 29.16 | -0.10% | 1,495,929 |
| Mar 5, 2026 | 28.56 | 30.24 | 28.51 | 29.19 | 29.19 | 1.81% | 1,655,890 |
| Mar 4, 2026 | 30.00 | 30.02 | 28.56 | 28.67 | 28.67 | -3.99% | 1,470,175 |
| Mar 3, 2026 | 28.46 | 30.00 | 28.07 | 29.86 | 29.86 | 3.68% | 1,426,313 |
| Mar 2, 2026 | 28.58 | 29.70 | 28.00 | 28.80 | 28.80 | 0.56% | 1,456,135 |
| Feb 27, 2026 | 31.26 | 31.73 | 28.47 | 28.64 | 28.64 | -9.94% | 1,502,796 |
| Feb 26, 2026 | 29.81 | 32.09 | 29.07 | 31.80 | 31.80 | 16.57% | 7,050,615 |
| Feb 25, 2026 | 27.93 | 29.07 | 26.97 | 27.28 | 27.28 | -1.80% | 2,563,334 |
| Feb 24, 2026 | 27.66 | 28.55 | 27.60 | 27.78 | 27.78 | 0.36% | 996,760 |
| Feb 23, 2026 | 28.63 | 28.85 | 27.06 | 27.68 | 27.68 | -5.04% | 1,619,812 |
| Feb 20, 2026 | 29.60 | 30.27 | 28.77 | 29.15 | 29.15 | -2.44% | 641,300 |
| Feb 19, 2026 | 29.28 | 29.97 | 28.90 | 29.88 | 29.88 | 0.03% | 606,903 |
| Feb 18, 2026 | 28.56 | 30.47 | 28.12 | 29.87 | 29.87 | 6.60% | 1,312,766 |
| Feb 17, 2026 | 27.77 | 28.83 | 27.58 | 28.02 | 28.02 | 0.65% | 1,265,386 |
| Feb 13, 2026 | 28.36 | 28.60 | 27.17 | 27.84 | 27.84 | -0.71% | 1,735,822 |
| Feb 12, 2026 | 30.10 | 30.55 | 28.03 | 28.04 | 28.04 | -7.98% | 1,202,308 |
| Feb 11, 2026 | 33.72 | 33.96 | 29.79 | 30.47 | 30.47 | -10.33% | 1,513,105 |
| Feb 10, 2026 | 34.28 | 35.10 | 33.39 | 33.98 | 33.98 | -0.90% | 1,230,440 |
| Feb 9, 2026 | 38.25 | 38.27 | 33.60 | 34.29 | 34.29 | -10.40% | 1,790,602 |
| Feb 6, 2026 | 38.53 | 38.57 | 37.02 | 38.27 | 38.27 | 0.16% | 876,748 |
| Feb 5, 2026 | 37.65 | 39.75 | 37.30 | 38.21 | 38.21 | 1.87% | 919,390 |
| Feb 4, 2026 | 37.10 | 37.93 | 35.88 | 37.51 | 37.51 | 1.41% | 1,501,031 |
| Feb 3, 2026 | 39.79 | 40.09 | 36.01 | 36.99 | 36.99 | -8.87% | 1,281,893 |
| Feb 2, 2026 | 39.49 | 40.79 | 39.30 | 40.59 | 40.59 | 3.15% | 924,111 |
| Jan 30, 2026 | 38.43 | 39.89 | 38.25 | 39.35 | 39.35 | 2.02% | 814,808 |
| Jan 29, 2026 | 38.49 | 38.79 | 37.64 | 38.57 | 38.57 | 0.05% | 853,742 |
| Jan 28, 2026 | 39.82 | 39.82 | 37.96 | 38.55 | 38.55 | -2.95% | 1,203,958 |
| Jan 27, 2026 | 37.69 | 39.84 | 36.82 | 39.72 | 39.72 | 3.41% | 4,258,887 |
| Jan 26, 2026 | 40.68 | 41.49 | 38.41 | 38.41 | 38.41 | -6.16% | 1,136,120 |
| Jan 23, 2026 | 42.61 | 43.05 | 40.41 | 40.93 | 40.93 | -4.99% | 985,034 |
| Jan 22, 2026 | 45.00 | 45.56 | 42.96 | 43.08 | 43.08 | -4.20% | 811,321 |
| Jan 21, 2026 | 46.63 | 47.09 | 44.81 | 44.97 | 44.97 | -2.60% | 927,419 |
| Jan 20, 2026 | 49.85 | 50.42 | 46.06 | 46.17 | 46.17 | -9.10% | 605,184 |
| Jan 16, 2026 | 51.12 | 51.32 | 50.50 | 50.79 | 50.79 | -1.40% | 316,643 |
| Jan 15, 2026 | 52.40 | 52.50 | 50.84 | 51.51 | 51.51 | 0.70% | 408,773 |
| Jan 14, 2026 | 53.45 | 54.45 | 50.87 | 51.15 | 51.15 | -4.64% | 741,205 |
| Jan 13, 2026 | 54.25 | 54.37 | 53.33 | 53.64 | 53.64 | -1.11% | 335,738 |
| Jan 12, 2026 | 53.60 | 54.74 | 53.25 | 54.24 | 54.24 | -0.93% | 463,810 |
| Jan 9, 2026 | 54.38 | 55.08 | 53.68 | 54.75 | 54.75 | 0.88% | 279,672 |
| Jan 8, 2026 | 52.90 | 54.59 | 52.54 | 54.27 | 54.27 | 2.24% | 291,844 |
| Jan 7, 2026 | 54.00 | 54.25 | 52.46 | 53.08 | 53.08 | -1.06% | 552,672 |
| Jan 6, 2026 | 53.46 | 53.80 | 52.96 | 53.65 | 53.65 | - | 734,925 |
| Jan 5, 2026 | 50.62 | 54.42 | 50.62 | 53.65 | 53.65 | 5.61% | 426,816 |
| Jan 2, 2026 | 50.95 | 50.95 | 49.79 | 50.80 | 50.80 | 0.69% | 981,462 |
| Dec 31, 2025 | 50.95 | 51.18 | 50.32 | 50.45 | 50.45 | -1.64% | 303,538 |
| Dec 30, 2025 | 52.49 | 53.11 | 51.23 | 51.29 | 51.29 | -3.08% | 248,103 |
| Dec 29, 2025 | 53.10 | 53.57 | 52.39 | 52.92 | 52.92 | -0.02% | 321,194 |
| Dec 26, 2025 | 52.50 | 53.18 | 51.94 | 52.93 | 52.93 | 0.80% | 263,301 |
| Dec 24, 2025 | 51.94 | 52.78 | 51.74 | 52.51 | 52.51 | 0.54% | 154,128 |
| Dec 23, 2025 | 52.12 | 52.70 | 50.83 | 52.23 | 52.23 | 0.13% | 339,522 |
| Dec 22, 2025 | 52.32 | 53.36 | 51.96 | 52.16 | 52.16 | -0.32% | 439,973 |
| Dec 19, 2025 | 52.00 | 53.09 | 51.42 | 52.33 | 52.33 | 0.06% | 1,376,421 |
| Dec 18, 2025 | 52.71 | 53.40 | 51.90 | 52.30 | 52.30 | -0.68% | 682,849 |
| Dec 17, 2025 | 52.82 | 54.17 | 52.42 | 52.66 | 52.66 | -1.55% | 483,309 |
| Dec 16, 2025 | 53.64 | 54.32 | 53.15 | 53.49 | 53.49 | 0.21% | 418,139 |
| Dec 15, 2025 | 53.64 | 54.33 | 52.93 | 53.38 | 53.38 | -0.13% | 518,071 |
| Dec 12, 2025 | 53.95 | 54.41 | 52.87 | 53.45 | 53.45 | -0.56% | 377,962 |
| Dec 11, 2025 | 52.70 | 54.50 | 51.41 | 53.75 | 53.75 | 3.84% | 455,563 |
| Dec 10, 2025 | 50.39 | 51.93 | 49.89 | 51.76 | 51.76 | 2.17% | 669,276 |
| Dec 9, 2025 | 50.96 | 51.05 | 50.42 | 50.66 | 50.66 | -0.76% | 302,093 |
| Dec 8, 2025 | 52.32 | 53.04 | 50.94 | 51.05 | 51.05 | -2.65% | 582,788 |
| Dec 5, 2025 | 52.48 | 53.38 | 51.91 | 52.44 | 52.44 | -2.11% | 665,980 |
| Dec 4, 2025 | 50.94 | 53.66 | 50.29 | 53.57 | 53.57 | 4.18% | 989,307 |
| Dec 3, 2025 | 49.73 | 52.06 | 49.69 | 51.42 | 51.42 | 3.34% | 827,407 |
| Dec 2, 2025 | 49.58 | 51.10 | 48.84 | 49.76 | 49.76 | 2.37% | 643,204 |
| Dec 1, 2025 | 48.07 | 48.71 | 47.89 | 48.61 | 48.61 | -0.18% | 802,608 |
| Nov 28, 2025 | 49.00 | 49.46 | 48.59 | 48.70 | 48.70 | -0.61% | 816,732 |
| Nov 26, 2025 | 48.99 | 49.17 | 48.15 | 49.00 | 49.00 | -0.45% | 936,900 |
| Nov 25, 2025 | 50.63 | 51.17 | 48.18 | 49.22 | 49.22 | -1.99% | 1,256,618 |
| Nov 24, 2025 | 50.81 | 51.07 | 50.16 | 50.22 | 50.22 | -1.80% | 519,868 |
| Nov 21, 2025 | 50.41 | 52.41 | 49.88 | 51.14 | 51.14 | 2.28% | 1,184,237 |
| Nov 20, 2025 | 51.23 | 51.23 | 49.77 | 50.00 | 50.00 | -0.83% | 774,847 |
| Nov 19, 2025 | 50.18 | 50.50 | 49.88 | 50.42 | 50.42 | 0.64% | 421,279 |
| Nov 18, 2025 | 49.77 | 50.21 | 49.28 | 50.10 | 50.10 | 0.60% | 408,322 |
| Nov 17, 2025 | 50.98 | 50.98 | 49.42 | 49.80 | 49.80 | -2.60% | 609,102 |
| Nov 14, 2025 | 51.63 | 51.95 | 50.47 | 51.13 | 51.13 | -1.67% | 432,375 |
| Nov 13, 2025 | 51.91 | 52.47 | 51.55 | 52.00 | 52.00 | -0.02% | 416,241 |
| Nov 12, 2025 | 52.17 | 53.14 | 51.98 | 52.01 | 52.01 | -0.76% | 497,348 |
| Nov 11, 2025 | 52.05 | 53.09 | 51.77 | 52.41 | 52.41 | 1.28% | 505,848 |
| Nov 10, 2025 | 52.98 | 53.25 | 50.81 | 51.75 | 51.75 | -2.54% | 633,448 |
| Nov 7, 2025 | 53.67 | 54.10 | 51.99 | 53.10 | 53.10 | -0.90% | 596,409 |
| Nov 6, 2025 | 55.50 | 55.50 | 53.42 | 53.58 | 53.58 | -3.46% | 695,080 |
| Nov 5, 2025 | 54.88 | 55.85 | 54.76 | 55.50 | 55.50 | 0.80% | 587,755 |
| Nov 4, 2025 | 55.33 | 55.37 | 53.78 | 55.06 | 55.06 | -0.05% | 691,560 |
| Nov 3, 2025 | 54.74 | 55.35 | 53.91 | 55.09 | 55.09 | 0.16% | 589,379 |
| Oct 31, 2025 | 52.20 | 55.27 | 51.96 | 55.00 | 55.00 | 3.93% | 955,576 |
| Oct 30, 2025 | 53.08 | 56.41 | 52.23 | 52.92 | 52.92 | 3.14% | 1,605,635 |
| Oct 29, 2025 | 51.68 | 52.60 | 50.80 | 51.31 | 51.31 | -1.80% | 972,050 |
| Oct 28, 2025 | 52.48 | 52.70 | 51.93 | 52.25 | 52.25 | -0.99% | 388,616 |
| Oct 27, 2025 | 53.80 | 53.92 | 52.44 | 52.77 | 52.77 | -0.98% | 837,669 |
| Oct 24, 2025 | 53.78 | 53.88 | 52.76 | 53.29 | 53.29 | 0.17% | 484,123 |
| Oct 23, 2025 | 53.61 | 54.05 | 52.86 | 53.20 | 53.20 | -1.10% | 363,911 |
| Oct 22, 2025 | 53.39 | 54.09 | 52.69 | 53.79 | 53.79 | 0.47% | 493,526 |
| Oct 21, 2025 | 52.60 | 53.92 | 51.38 | 53.54 | 53.54 | 3.28% | 520,329 |
| Oct 20, 2025 | 51.53 | 51.91 | 50.94 | 51.84 | 51.84 | 1.11% | 441,645 |
| Oct 17, 2025 | 52.05 | 52.44 | 50.78 | 51.27 | 51.27 | -1.89% | 536,319 |
| Oct 16, 2025 | 54.17 | 54.17 | 52.12 | 52.26 | 52.26 | -3.54% | 534,276 |
| Oct 15, 2025 | 54.08 | 55.01 | 53.80 | 54.18 | 54.18 | -0.39% | 546,343 |
| Oct 14, 2025 | 53.19 | 55.57 | 53.06 | 54.39 | 54.39 | 2.08% | 545,948 |