CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	935,792
Nov 25, 2025	50.63	51.17	48.18	49.22	49.22	-1.99%	1,256,617
Nov 24, 2025	50.81	51.07	50.16	50.22	50.22	-1.80%	511,965
Nov 21, 2025	50.41	52.41	49.88	51.14	51.14	2.28%	1,182,823
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
Oct 9, 2025	56.73	56.80	55.06	55.48	55.48	-2.32%	355,383
Oct 8, 2025	56.37	56.83	55.40	56.80	56.80	1.85%	415,828
Oct 7, 2025	56.24	56.74	55.56	55.77	55.77	-0.55%	389,728
Oct 6, 2025	56.55	56.62	55.36	56.08	56.08	-1.13%	446,686
Oct 3, 2025	55.10	56.93	54.81	56.72	56.72	3.41%	481,621
Oct 2, 2025	54.71	55.08	53.66	54.85	54.85	-0.51%	463,371
Oct 1, 2025	53.04	55.20	52.71	55.13	55.13	4.10%	675,048
Sep 30, 2025	53.55	54.13	52.14	52.96	52.96	-1.58%	714,339
Sep 29, 2025	52.54	54.26	51.74	53.81	53.81	2.32%	886,885
Sep 26, 2025	51.46	52.64	51.16	52.59	52.59	2.73%	813,417
Sep 25, 2025	52.26	52.26	50.51	51.19	51.19	-1.54%	898,195
Sep 24, 2025	52.99	53.44	51.85	51.99	51.99	-1.72%	972,561
Sep 23, 2025	53.82	54.16	52.37	52.90	52.90	-1.65%	610,625
Sep 22, 2025	53.50	54.20	52.79	53.79	53.79	0.02%	638,332
Sep 19, 2025	54.88	54.88	53.58	53.78	53.78	-2.02%	1,862,855