CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.54	32.02	30.36	31.56	31.56	3.82%	1,947,505
Jun 25, 2026	31.10	31.82	29.38	30.40	30.40	-2.63%	912,417
Jun 24, 2026	31.13	31.50	30.22	31.22	31.22	2.70%	1,381,986
Jun 23, 2026	29.75	31.05	29.61	30.40	30.40	6.07%	956,040
Jun 22, 2026	31.45	31.45	27.85	28.66	28.66	-7.85%	1,137,066
Jun 18, 2026	32.61	33.13	30.82	31.10	31.10	-5.27%	1,144,656
Jun 17, 2026	33.60	34.41	32.40	32.83	32.83	-3.67%	650,247
Jun 16, 2026	34.26	34.69	33.39	34.08	34.08	0.53%	397,713
Jun 15, 2026	34.70	35.21	33.63	33.90	33.90	-3.86%	518,362
Jun 12, 2026	33.90	35.67	33.20	35.26	35.26	3.89%	637,954
Jun 11, 2026	33.80	34.25	32.93	33.94	33.94	-0.76%	758,128
Jun 10, 2026	33.21	34.67	33.21	34.20	34.20	1.36%	371,404
Jun 9, 2026	33.13	34.34	32.93	33.74	33.74	0.48%	602,039
Jun 8, 2026	33.51	34.09	33.15	33.58	33.58	-1.03%	432,468
Jun 5, 2026	33.91	34.22	33.53	33.93	33.93	1.74%	366,730
Jun 4, 2026	33.24	34.25	32.93	33.35	33.35	3.41%	478,925
Jun 3, 2026	33.06	33.35	31.59	32.25	32.25	-4.47%	594,861
Jun 2, 2026	33.89	34.20	33.02	33.76	33.76	-2.65%	573,602
Jun 1, 2026	33.26	34.95	33.26	34.68	34.68	4.46%	687,806
May 29, 2026	32.43	33.87	32.16	33.20	33.20	2.72%	1,036,806
May 28, 2026	31.97	32.68	31.82	32.32	32.32	1.25%	665,266
May 27, 2026	31.45	32.26	31.28	31.92	31.92	1.49%	408,092
May 26, 2026	31.61	32.45	31.27	31.45	31.45	-2.42%	489,708
May 22, 2026	32.26	32.99	31.69	32.23	32.23	0.53%	620,333
May 21, 2026	31.27	32.16	30.73	32.06	32.06	1.49%	712,628
May 20, 2026	30.41	31.72	29.43	31.59	31.59	2.20%	668,708
May 19, 2026	31.49	31.91	30.53	30.91	30.91	0.13%	641,274
May 18, 2026	28.75	31.54	28.75	30.87	30.87	6.74%	589,332
May 15, 2026	29.16	30.00	28.25	28.92	28.92	1.69%	655,735
May 14, 2026	28.98	29.78	28.33	28.44	28.44	-0.39%	539,082
May 13, 2026	29.10	29.10	27.91	28.55	28.55	-3.74%	628,045
May 12, 2026	30.73	31.07	29.34	29.66	29.66	-2.05%	474,013
May 11, 2026	30.71	31.22	30.19	30.28	30.28	-2.07%	513,346
May 8, 2026	31.21	31.43	30.48	30.92	30.92	-2.37%	560,373
May 7, 2026	29.53	32.48	29.53	31.67	31.67	6.74%	874,293
May 6, 2026	30.73	31.56	29.19	29.67	29.67	-5.21%	837,259
May 5, 2026	32.15	32.95	30.52	31.30	31.30	-2.95%	1,180,573
May 4, 2026	32.14	32.82	31.28	32.25	32.25	0.28%	1,167,108
May 1, 2026	31.37	33.17	30.97	32.16	32.16	5.44%	1,474,040
Apr 30, 2026	35.97	36.42	28.63	30.50	30.50	-8.05%	3,316,685
Apr 29, 2026	32.68	34.00	32.37	33.17	33.17	2.12%	1,411,362
Apr 28, 2026	31.24	32.62	31.24	32.48	32.48	5.94%	1,448,577
Apr 27, 2026	30.51	31.33	30.41	30.66	30.66	-0.03%	1,180,425
Apr 24, 2026	29.58	30.88	29.14	30.67	30.67	3.23%	763,322
Apr 23, 2026	30.10	30.65	29.07	29.71	29.71	-2.75%	599,772
Apr 22, 2026	31.02	31.34	30.42	30.55	30.55	-1.32%	666,729
Apr 21, 2026	30.60	31.65	30.39	30.96	30.96	1.28%	651,545
Apr 20, 2026	29.90	30.89	29.79	30.57	30.57	1.90%	695,299
Apr 17, 2026	30.65	31.04	29.52	30.00	30.00	-1.09%	653,776
Apr 16, 2026	30.65	31.10	30.10	30.33	30.33	-0.07%	846,737
Apr 15, 2026	29.37	30.99	29.12	30.35	30.35	4.33%	1,038,873
Apr 14, 2026	28.88	29.60	28.70	29.09	29.09	0.94%	552,439
Apr 13, 2026	27.78	29.10	26.89	28.82	28.82	6.62%	776,717
Apr 10, 2026	27.44	27.54	26.75	27.03	27.03	-2.07%	759,151
Apr 9, 2026	27.32	27.72	26.15	27.60	27.60	0.04%	702,657
Apr 8, 2026	28.81	29.71	27.42	27.59	27.59	-2.16%	1,002,698
Apr 7, 2026	28.23	28.57	27.61	28.20	28.20	-0.28%	880,825
Apr 6, 2026	27.56	28.81	27.34	28.28	28.28	2.43%	1,735,412
Apr 2, 2026	26.40	27.70	26.03	27.61	27.61	4.43%	1,045,189
Apr 1, 2026	26.84	27.29	25.77	26.44	26.44	-1.53%	1,088,250
Mar 31, 2026	27.06	27.48	26.07	26.85	26.85	-0.59%	891,816
Mar 30, 2026	26.43	27.39	26.25	27.01	27.01	3.37%	1,489,277
Mar 27, 2026	26.90	26.93	26.11	26.13	26.13	-2.79%	1,112,997
Mar 26, 2026	25.27	26.89	25.27	26.88	26.88	5.04%	1,214,685
Mar 25, 2026	25.53	26.18	24.83	25.59	25.59	1.79%	1,581,583
Mar 24, 2026	26.23	26.46	24.29	25.14	25.14	-5.81%	2,256,205
Mar 23, 2026	27.50	27.50	26.04	26.69	26.69	-1.22%	1,161,282
Mar 20, 2026	26.70	27.51	26.25	27.02	27.02	1.54%	1,364,849
Mar 19, 2026	26.37	27.38	26.04	26.61	26.61	0.87%	889,241
Mar 18, 2026	27.18	27.41	26.29	26.38	26.38	-0.42%	1,518,490
Mar 17, 2026	25.93	27.02	25.93	26.49	26.49	3.03%	764,279
Mar 16, 2026	25.85	26.47	25.63	25.71	25.71	-1.57%	849,485
Mar 13, 2026	25.89	26.31	25.48	26.12	26.12	1.99%	1,025,438
Mar 12, 2026	26.24	27.13	25.53	25.61	25.61	-3.36%	1,546,079
Mar 11, 2026	26.13	26.70	25.45	26.50	26.50	1.77%	1,319,225
Mar 10, 2026	27.21	27.21	25.78	26.04	26.04	-5.45%	1,299,855
Mar 9, 2026	28.55	28.89	26.56	27.54	27.54	-5.56%	1,888,385
Mar 6, 2026	28.59	29.30	27.32	29.16	29.16	-0.10%	1,565,448
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%	1,514,182
Mar 3, 2026	28.46	30.00	28.07	29.86	29.86	3.68%	1,466,279
Mar 2, 2026	28.58	29.70	28.00	28.80	28.80	0.56%	1,510,589
Feb 27, 2026	31.26	31.73	28.47	28.64	28.64	-9.94%	1,599,859
Feb 26, 2026	29.81	32.09	29.07	31.80	31.80	16.57%	7,094,890
Feb 25, 2026	27.93	29.07	26.97	27.28	27.28	-1.80%	2,605,082
Feb 24, 2026	27.66	28.55	27.60	27.78	27.78	0.36%	996,815
Feb 23, 2026	28.63	28.85	27.06	27.68	27.68	-5.04%	1,620,090
Feb 20, 2026	29.60	30.27	28.77	29.15	29.15	-2.44%	641,800
Feb 19, 2026	29.28	29.97	28.90	29.88	29.88	0.03%	606,907
Feb 18, 2026	28.56	30.47	28.12	29.87	29.87	6.60%	1,312,786
Feb 17, 2026	27.77	28.83	27.58	28.02	28.02	0.65%	1,266,001
Feb 13, 2026	28.36	28.60	27.17	27.84	27.84	-0.71%	1,736,076
Feb 12, 2026	30.10	30.55	28.03	28.04	28.04	-7.98%	1,204,108
Feb 11, 2026	33.72	33.96	29.79	30.47	30.47	-10.33%	1,513,789
Feb 10, 2026	34.28	35.10	33.39	33.98	33.98	-0.90%	1,230,540
Feb 9, 2026	38.25	38.27	33.60	34.29	34.29	-10.40%	1,790,828
Feb 6, 2026	38.53	38.57	37.02	38.27	38.27	0.16%	876,752
Feb 5, 2026	37.65	39.75	37.30	38.21	38.21	1.87%	919,446
Feb 4, 2026	37.10	37.93	35.88	37.51	37.51	1.41%	1,501,056
Feb 3, 2026	39.79	40.09	36.01	36.99	36.99	-8.87%	1,281,903