CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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