CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.24	32.62	31.24	32.48	32.48	5.94%	1,440,199
Apr 27, 2026	30.51	31.33	30.41	30.66	30.66	-0.03%	1,162,692
Apr 24, 2026	29.58	30.88	29.14	30.67	30.67	3.23%	723,050
Apr 23, 2026	30.10	30.65	29.07	29.71	29.71	-2.75%	599,767
Apr 22, 2026	31.02	31.34	30.42	30.55	30.55	-1.32%	616,770
Apr 21, 2026	30.60	31.65	30.39	30.96	30.96	1.28%	631,299
Apr 20, 2026	29.90	30.89	29.79	30.57	30.57	1.90%	568,936
Apr 17, 2026	30.65	31.04	29.52	30.00	30.00	-1.09%	623,507
Apr 16, 2026	30.65	31.10	30.10	30.33	30.33	-0.07%	817,585
Apr 15, 2026	29.37	30.99	29.12	30.35	30.35	4.33%	1,017,667
Apr 14, 2026	28.88	29.60	28.70	29.09	29.09	0.94%	529,456
Apr 13, 2026	27.78	29.10	26.89	28.82	28.82	6.62%	776,550
Apr 10, 2026	27.44	27.54	26.75	27.03	27.03	-2.07%	683,908
Apr 9, 2026	27.32	27.72	26.15	27.60	27.60	0.04%	702,655
Apr 8, 2026	28.81	29.71	27.42	27.59	27.59	-2.16%	1,002,573
Apr 7, 2026	28.23	28.57	27.61	28.20	28.20	-0.28%	880,021
Apr 6, 2026	27.56	28.81	27.34	28.28	28.28	2.43%	1,735,271
Apr 2, 2026	26.40	27.70	26.03	27.61	27.61	4.43%	1,010,337
Apr 1, 2026	26.84	27.29	25.77	26.44	26.44	-1.53%	1,078,089
Mar 31, 2026	27.06	27.48	26.07	26.85	26.85	-0.59%	816,220
Mar 30, 2026	26.43	27.39	26.25	27.01	27.01	3.37%	1,480,706
Mar 27, 2026	26.90	26.93	26.11	26.13	26.13	-2.79%	1,103,160
Mar 26, 2026	25.27	26.89	25.27	26.88	26.88	5.04%	1,201,185
Mar 25, 2026	25.53	26.18	24.83	25.59	25.59	1.79%	1,422,878
Mar 24, 2026	26.23	26.46	24.29	25.14	25.14	-5.81%	2,256,202
Mar 23, 2026	27.50	27.50	26.04	26.69	26.69	-1.22%	1,160,315
Mar 20, 2026	26.70	27.51	26.25	27.02	27.02	1.54%	1,332,535
Mar 19, 2026	26.37	27.38	26.04	26.61	26.61	0.87%	871,229
Mar 18, 2026	27.18	27.41	26.29	26.38	26.38	-0.42%	1,518,331
Mar 17, 2026	25.93	27.02	25.93	26.49	26.49	3.03%	761,804
Mar 16, 2026	25.85	26.47	25.63	25.71	25.71	-1.57%	848,929
Mar 13, 2026	25.89	26.31	25.48	26.12	26.12	1.99%	1,025,417
Mar 12, 2026	26.24	27.13	25.53	25.61	25.61	-3.36%	1,545,960
Mar 11, 2026	26.13	26.70	25.45	26.50	26.50	1.77%	1,319,125
Mar 10, 2026	27.21	27.21	25.78	26.04	26.04	-5.45%	1,299,834
Mar 9, 2026	28.55	28.89	26.56	27.54	27.54	-5.56%	1,888,327
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