CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	74.85	74.86	73.68	74.09	74.09	0.75%	512,811
Jun 5, 2025	72.38	73.70	71.68	73.54	73.54	1.63%	499,741
Jun 4, 2025	71.73	72.63	71.61	72.36	72.36	0.50%	466,942
Jun 3, 2025	71.48	72.81	71.02	72.00	72.00	0.57%	458,962
Jun 2, 2025	71.50	71.98	70.45	71.59	71.59	-0.90%	334,754
May 30, 2025	72.03	72.85	71.27	72.24	72.24	0.07%	635,778
May 29, 2025	74.03	74.52	71.78	72.19	72.19	-2.83%	433,632
May 28, 2025	76.00	76.57	73.69	74.29	74.29	-1.90%	614,407
May 27, 2025	72.92	76.37	72.34	75.73	75.73	5.28%	622,281
May 23, 2025	71.33	72.54	71.29	71.93	71.93	-0.44%	309,555
May 22, 2025	71.74	72.32	70.82	72.25	72.25	0.74%	246,843
May 21, 2025	72.39	73.19	71.64	71.72	71.72	-2.55%	252,153
May 20, 2025	73.97	74.36	73.37	73.60	73.60	-0.88%	270,316
May 19, 2025	73.52	74.34	73.20	74.25	74.25	0.16%	194,920
May 16, 2025	73.01	74.44	72.73	74.13	74.13	1.60%	283,567
May 15, 2025	72.83	73.64	72.23	72.96	72.96	0.50%	238,884
May 14, 2025	73.51	74.19	72.52	72.60	72.60	-1.67%	252,803
May 13, 2025	74.05	74.95	73.52	73.83	73.83	-0.26%	291,159
May 12, 2025	73.95	74.58	72.87	74.02	74.02	2.20%	367,865
May 9, 2025	72.49	73.24	72.03	72.43	72.43	-0.22%	237,006
May 8, 2025	71.79	73.43	71.32	72.59	72.59	2.15%	249,455
May 7, 2025	71.39	72.08	70.66	71.06	71.06	0.32%	314,550
May 6, 2025	71.54	72.52	70.71	70.83	70.83	-1.61%	442,273
May 5, 2025	71.67	73.14	71.41	71.99	71.99	0.28%	355,353
May 2, 2025	70.70	72.01	70.34	71.79	71.79	2.76%	476,102
May 1, 2025	67.82	70.10	67.18	69.86	69.86	2.58%	498,352
Apr 30, 2025	66.91	68.43	65.31	68.10	68.10	1.31%	472,591
Apr 29, 2025	66.06	67.56	65.54	67.22	67.22	1.48%	387,301
Apr 28, 2025	65.93	66.82	64.85	66.24	66.24	0.08%	647,966
Apr 25, 2025	65.60	67.76	65.00	66.19	66.19	-0.35%	1,070,907
Apr 24, 2025	76.82	77.24	65.62	66.42	66.42	-14.01%	1,090,535
Apr 23, 2025	76.72	78.22	76.16	77.24	77.24	1.69%	371,958
Apr 22, 2025	75.40	76.12	74.04	75.96	75.96	1.97%	516,126
Apr 21, 2025	76.98	76.98	73.26	74.49	74.49	-3.83%	348,497
Apr 17, 2025	78.57	79.35	76.90	77.46	77.46	-1.56%	456,438
Apr 16, 2025	78.96	79.58	77.53	78.69	78.69	-1.02%	548,578
Apr 15, 2025	79.77	80.65	79.04	79.50	79.50	-0.18%	638,246
Apr 14, 2025	78.66	79.89	77.07	79.64	79.64	2.46%	460,802
Apr 11, 2025	75.07	77.95	74.46	77.73	77.73	3.04%	360,726
Apr 10, 2025	74.53	75.91	72.75	75.44	75.44	-0.89%	442,171
Apr 9, 2025	69.87	76.70	69.29	76.12	76.12	8.70%	676,798
Apr 8, 2025	72.48	73.06	69.03	70.03	70.03	-1.35%	432,226
Apr 7, 2025	70.54	74.08	69.11	70.99	70.99	-1.68%	551,077
Apr 4, 2025	72.29	75.13	71.89	72.20	72.20	-2.25%	677,712
Apr 3, 2025	72.86	75.33	72.86	73.86	73.86	-1.94%	450,521
Apr 2, 2025	76.14	76.52	74.08	75.32	75.32	-2.16%	381,198
Apr 1, 2025	75.46	77.36	75.00	76.98	76.98	1.48%	533,835
Mar 31, 2025	74.81	76.34	74.22	75.86	75.86	1.19%	481,991
Mar 28, 2025	75.13	75.86	74.39	74.97	74.97	-0.29%	280,765
Mar 27, 2025	74.49	75.50	74.30	75.19	75.19	1.23%	193,917