CBIZ, Inc. (CBZ)
NYSE: CBZ · Real-Time Price · USD
71.73
+1.86 (2.67%)
May 2, 2025, 4:00 PM EDT - Market closed
CBIZ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |