CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	33.65	33.72	30.50	30.50	30.50	-10.77%	406
Feb 10, 2026	34.82	34.82	33.68	34.18	34.18	-0.32%	166
Feb 9, 2026	37.67	38.75	33.90	34.29	34.29	-9.75%	131
Feb 6, 2026	39.19	39.19	37.31	38.00	38.00	0.70%	11
Feb 5, 2026	37.20	38.85	37.20	37.73	37.73	5.08%	-
Feb 4, 2026	37.82	37.82	35.91	35.91	35.90	-1.33%	312
Feb 3, 2026	40.83	40.83	36.39	36.39	36.39	-8.25%	50
Feb 2, 2026	40.30	40.30	39.50	39.66	39.66	1.17%	6
Jan 30, 2026	38.07	39.47	38.07	39.20	39.20	4.01%	118
Jan 29, 2026	38.06	38.47	37.69	37.69	37.69	-1.21%	171
Jan 28, 2026	40.14	40.14	38.15	38.15	38.15	-3.30%	131
Jan 27, 2026	37.27	39.45	37.00	39.45	39.45	0.99%	269
Jan 26, 2026	41.66	41.66	39.07	39.07	39.07	-5.30%	35
Jan 23, 2026	43.10	43.10	41.25	41.25	41.25	-7.09%	239
Jan 22, 2026	44.64	44.64	44.40	44.40	44.40	-9.00%	100
Jan 20, 2026	48.99	48.99	48.79	48.79	48.79	-8.72%	-
Jan 14, 2026	53.45	53.45	53.45	53.45	53.45	-1.57%	18
Jan 8, 2026	54.30	54.30	54.30	54.30	54.30	1.53%	70
Jan 7, 2026	53.48	53.48	53.48	53.48	53.48	3.89%	24
Jan 5, 2026	51.48	51.48	51.36	51.48	51.48	3.16%	16
Jan 2, 2026	50.78	50.93	49.90	49.90	49.90	-1.83%	86
Dec 31, 2025	50.83	50.83	50.83	50.83	50.83	-4.58%	5
Dec 16, 2025	53.27	53.27	53.27	53.27	53.27	-0.61%	-
Dec 15, 2025	53.60	53.60	53.60	53.60	53.60	-0.60%	10
Dec 12, 2025	53.79	53.92	53.79	53.92	53.92	1.45%	-
Dec 11, 2025	53.60	53.60	53.15	53.15	53.15	4.42%	87
Dec 9, 2025	50.90	50.90	50.90	50.90	50.90	-4.27%	30
Dec 8, 2025	53.17	53.17	53.17	53.17	53.17	-0.07%	2
Dec 4, 2025	52.34	53.21	52.34	53.21	53.21	3.59%	33
Dec 3, 2025	51.36	51.36	51.36	51.36	51.36	1.86%	73
Dec 2, 2025	50.42	50.42	50.42	50.42	50.42	5.04%	10
Dec 1, 2025	48.00	48.00	48.00	48.00	48.00	-2.67%	20
Nov 28, 2025	49.32	49.32	49.32	49.32	49.32	1.68%	26
Nov 25, 2025	49.20	49.44	48.50	48.50	48.50	-4.72%	181
Nov 24, 2025	49.77	50.90	49.77	50.90	50.90	0.77%	2
Nov 21, 2025	50.51	50.51	50.51	50.51	50.51	0.52%	-
Nov 19, 2025	50.25	50.25	50.25	50.25	50.25	0.46%	-
Nov 18, 2025	49.77	50.02	49.77	50.02	50.02	-1.34%	28
Nov 17, 2025	50.75	50.75	50.70	50.70	50.70	-4.18%	60
Nov 12, 2025	52.91	52.91	50.92	52.91	52.91	2.15%	1
Nov 10, 2025	51.80	51.80	51.80	51.80	51.80	-1.55%	30
Nov 7, 2025	52.61	52.61	52.61	52.61	52.61	-1.96%	1
Nov 6, 2025	53.66	53.66	53.66	53.66	53.66	-2.86%	1
Nov 5, 2025	55.24	55.24	55.24	55.24	55.24	-0.16%	30
Nov 4, 2025	55.33	55.33	55.33	55.33	55.33	1.86%	12
Oct 31, 2025	54.32	54.32	54.32	54.32	54.32	1.06%	-
Oct 30, 2025	53.00	54.95	53.00	53.75	53.75	3.40%	193
Oct 29, 2025	51.98	51.98	51.98	51.98	51.98	-0.76%	96
Oct 28, 2025	52.38	52.38	52.38	52.38	52.38	-1.17%	17
Oct 27, 2025	52.84	53.00	52.84	53.00	53.00	-3.81%	52