CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	53.64	54.33	52.93	53.38	53.38	-0.13%	518,071
Dec 12, 2025	53.95	54.41	52.87	53.45	53.45	-0.56%	377,962
Dec 11, 2025	52.70	54.50	51.41	53.75	53.75	3.84%	455,563
Dec 10, 2025	50.39	51.93	49.89	51.76	51.76	2.17%	669,276
Dec 9, 2025	50.96	51.05	50.42	50.66	50.66	-0.76%	302,093
Dec 8, 2025	52.32	53.04	50.94	51.05	51.05	-2.65%	582,788
Dec 5, 2025	52.48	53.38	51.91	52.44	52.44	-2.11%	665,980
Dec 4, 2025	50.94	53.66	50.29	53.57	53.57	4.18%	989,307
Dec 3, 2025	49.73	52.06	49.69	51.42	51.42	3.34%	827,407
Dec 2, 2025	49.58	51.10	48.84	49.76	49.76	2.37%	643,204
Dec 1, 2025	48.07	48.71	47.89	48.61	48.61	-0.18%	802,608
Nov 28, 2025	49.00	49.46	48.59	48.70	48.70	-0.61%	816,732
Nov 26, 2025	48.99	49.17	48.15	49.00	49.00	-0.45%	936,900
Nov 25, 2025	50.63	51.17	48.18	49.22	49.22	-1.99%	1,256,618
Nov 24, 2025	50.81	51.07	50.16	50.22	50.22	-1.80%	519,868
Nov 21, 2025	50.41	52.41	49.88	51.14	51.14	2.28%	1,184,237
Nov 20, 2025	51.23	51.23	49.77	50.00	50.00	-0.83%	774,847
Nov 19, 2025	50.18	50.50	49.88	50.42	50.42	0.64%	421,279
Nov 18, 2025	49.77	50.21	49.28	50.10	50.10	0.60%	408,322
Nov 17, 2025	50.98	50.98	49.42	49.80	49.80	-2.60%	609,102
Nov 14, 2025	51.63	51.95	50.47	51.13	51.13	-1.67%	432,375
Nov 13, 2025	51.91	52.47	51.55	52.00	52.00	-0.02%	416,241
Nov 12, 2025	52.17	53.14	51.98	52.01	52.01	-0.76%	497,348
Nov 11, 2025	52.05	53.09	51.77	52.41	52.41	1.28%	505,848
Nov 10, 2025	52.98	53.25	50.81	51.75	51.75	-2.54%	633,448
Nov 7, 2025	53.67	54.10	51.99	53.10	53.10	-0.90%	596,409
Nov 6, 2025	55.50	55.50	53.42	53.58	53.58	-3.46%	695,080
Nov 5, 2025	54.88	55.85	54.76	55.50	55.50	0.80%	587,755
Nov 4, 2025	55.33	55.37	53.78	55.06	55.06	-0.05%	691,560
Nov 3, 2025	54.74	55.35	53.91	55.09	55.09	0.16%	589,379
Oct 31, 2025	52.20	55.27	51.96	55.00	55.00	3.93%	955,576
Oct 30, 2025	53.08	56.41	52.23	52.92	52.92	3.14%	1,605,635
Oct 29, 2025	51.68	52.60	50.80	51.31	51.31	-1.80%	972,050
Oct 28, 2025	52.48	52.70	51.93	52.25	52.25	-0.99%	388,616
Oct 27, 2025	53.80	53.92	52.44	52.77	52.77	-0.98%	837,669
Oct 24, 2025	53.78	53.88	52.76	53.29	53.29	0.17%	484,123
Oct 23, 2025	53.61	54.05	52.86	53.20	53.20	-1.10%	363,911
Oct 22, 2025	53.39	54.09	52.69	53.79	53.79	0.47%	493,526
Oct 21, 2025	52.60	53.92	51.38	53.54	53.54	3.28%	520,329
Oct 20, 2025	51.53	51.91	50.94	51.84	51.84	1.11%	441,645
Oct 17, 2025	52.05	52.44	50.78	51.27	51.27	-1.89%	536,319
Oct 16, 2025	54.17	54.17	52.12	52.26	52.26	-3.54%	534,276
Oct 15, 2025	54.08	55.01	53.80	54.18	54.18	-0.39%	546,343
Oct 14, 2025	53.19	55.57	53.06	54.39	54.39	2.08%	545,948
Oct 13, 2025	53.37	54.01	52.69	53.28	53.28	-0.21%	361,902
Oct 10, 2025	55.71	55.84	53.17	53.39	53.39	-3.77%	494,774