CBIZ, Inc. (CBZ)
NYSE: CBZ · Real-Time Price · USD
74.26
+0.18 (0.24%)
Mar 26, 2025, 4:00 PM EST - Market closed
CBIZ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 74.01 | 75.17 | 74.01 | 74.28 | 74.28 | 0.27% | 236,548 |
| Mar 25, 2025 | 73.99 | 74.26 | 72.81 | 74.08 | 74.08 | 0.04% | 517,296 |
| Mar 24, 2025 | 73.76 | 75.07 | 73.51 | 74.05 | 74.05 | 1.44% | 273,534 |
| Mar 21, 2025 | 73.00 | 73.25 | 72.09 | 73.00 | 73.00 | 0.08% | 571,823 |
| Mar 20, 2025 | 72.77 | 73.87 | 72.22 | 72.94 | 72.94 | -0.76% | 391,855 |
| Mar 19, 2025 | 71.64 | 73.88 | 71.64 | 73.50 | 73.50 | 2.03% | 383,573 |
| Mar 18, 2025 | 71.00 | 72.11 | 70.50 | 72.04 | 72.04 | 1.31% | 300,782 |
| Mar 17, 2025 | 69.42 | 71.26 | 68.75 | 71.11 | 71.11 | 2.39% | 301,059 |
| Mar 14, 2025 | 69.25 | 70.35 | 68.43 | 69.45 | 69.45 | 1.45% | 374,560 |
| Mar 13, 2025 | 68.75 | 68.95 | 66.01 | 68.46 | 68.46 | -0.31% | 423,813 |
| Mar 12, 2025 | 70.37 | 70.43 | 68.56 | 68.67 | 68.67 | -1.79% | 474,894 |
| Mar 11, 2025 | 70.11 | 70.75 | 68.64 | 69.92 | 69.92 | -0.34% | 495,401 |
| Mar 10, 2025 | 71.78 | 72.68 | 69.45 | 70.16 | 70.16 | -3.43% | 456,798 |
| Mar 7, 2025 | 71.66 | 73.11 | 70.81 | 72.65 | 72.65 | 1.38% | 400,676 |
| Mar 6, 2025 | 72.40 | 73.52 | 71.55 | 71.66 | 71.66 | -1.84% | 411,989 |
| Mar 5, 2025 | 74.90 | 75.94 | 72.93 | 73.00 | 73.00 | -3.27% | 474,672 |
| Mar 4, 2025 | 75.79 | 76.52 | 74.60 | 75.47 | 75.47 | -1.72% | 506,084 |
| Mar 3, 2025 | 78.19 | 78.99 | 76.62 | 76.79 | 76.79 | -1.77% | 361,259 |
| Feb 28, 2025 | 78.62 | 79.37 | 77.88 | 78.17 | 78.17 | 0.08% | 607,999 |
| Feb 27, 2025 | 80.14 | 82.05 | 77.92 | 78.11 | 78.11 | -3.40% | 437,015 |
| Feb 26, 2025 | 86.46 | 90.13 | 80.70 | 80.86 | 80.86 | -5.23% | 739,098 |
| Feb 25, 2025 | 84.52 | 85.49 | 84.40 | 85.32 | 85.32 | 1.55% | 323,660 |
| Feb 24, 2025 | 84.07 | 84.51 | 83.04 | 84.02 | 84.02 | 0.07% | 278,159 |
| Feb 21, 2025 | 86.27 | 86.49 | 83.32 | 83.96 | 83.96 | -1.78% | 514,121 |
| Feb 20, 2025 | 87.58 | 87.78 | 84.75 | 85.48 | 85.48 | -2.40% | 314,334 |
| Feb 19, 2025 | 85.89 | 87.65 | 85.89 | 87.58 | 87.58 | 1.25% | 170,156 |
| Feb 18, 2025 | 86.68 | 87.06 | 85.82 | 86.50 | 86.50 | -0.37% | 298,661 |
| Feb 14, 2025 | 88.49 | 88.66 | 86.65 | 86.82 | 86.82 | -1.15% | 197,426 |
| Feb 13, 2025 | 87.95 | 88.16 | 86.75 | 87.83 | 87.83 | 0.68% | 358,588 |
| Feb 12, 2025 | 87.21 | 88.21 | 87.00 | 87.24 | 87.24 | -0.90% | 253,852 |
| Feb 11, 2025 | 87.77 | 89.03 | 87.35 | 88.03 | 88.03 | -0.05% | 286,982 |
| Feb 10, 2025 | 88.14 | 88.65 | 87.13 | 88.07 | 88.07 | 0.08% | 292,112 |
| Feb 7, 2025 | 88.65 | 89.19 | 87.72 | 88.00 | 88.00 | -0.73% | 252,100 |
| Feb 6, 2025 | 88.07 | 89.25 | 87.35 | 88.65 | 88.65 | 1.45% | 382,126 |
| Feb 5, 2025 | 86.65 | 87.52 | 86.08 | 87.38 | 87.38 | 1.91% | 233,704 |
| Feb 4, 2025 | 86.02 | 86.12 | 85.10 | 85.74 | 85.74 | -0.29% | 158,446 |
| Feb 3, 2025 | 84.72 | 86.63 | 84.72 | 85.99 | 85.99 | 0.21% | 234,013 |
| Jan 31, 2025 | 86.25 | 86.48 | 85.05 | 85.81 | 85.81 | -0.85% | 242,018 |
| Jan 30, 2025 | 85.73 | 86.73 | 85.46 | 86.55 | 86.55 | 1.79% | 156,822 |
| Jan 29, 2025 | 85.75 | 86.24 | 84.41 | 85.03 | 85.03 | -0.76% | 279,266 |
| Jan 28, 2025 | 85.31 | 86.55 | 85.23 | 85.68 | 85.68 | 0.30% | 159,160 |
| Jan 27, 2025 | 84.30 | 85.54 | 84.14 | 85.42 | 85.42 | 1.75% | 192,136 |
| Jan 24, 2025 | 83.83 | 84.28 | 83.36 | 83.95 | 83.95 | -0.29% | 204,299 |
| Jan 23, 2025 | 84.40 | 84.58 | 83.26 | 84.19 | 84.19 | -0.72% | 294,919 |
| Jan 22, 2025 | 85.01 | 85.86 | 84.63 | 84.80 | 84.80 | -0.64% | 339,804 |
| Jan 21, 2025 | 85.22 | 86.20 | 85.00 | 85.35 | 85.35 | 1.01% | 216,182 |
| Jan 17, 2025 | 85.70 | 85.95 | 84.11 | 84.50 | 84.50 | -0.28% | 144,739 |
| Jan 16, 2025 | 83.76 | 85.26 | 83.59 | 84.74 | 84.74 | 1.00% | 195,748 |
| Jan 15, 2025 | 84.41 | 84.91 | 83.33 | 83.90 | 83.90 | 1.32% | 177,905 |
| Jan 14, 2025 | 82.83 | 83.88 | 82.05 | 82.81 | 82.81 | - | 272,490 |