CBIZ, Inc. (CBZ)
NYSE: CBZ · Real-Time Price · USD
55.59
-0.49 (-0.87%)
Oct 7, 2025, 10:18 AM EDT - Market open
CBIZ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 56.24 | 56.71 | 56.06 | 56.01 | - | -0.12% | 26,577 |
| 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 |
| Sep 18, 2025 | 56.95 | 57.48 | 54.87 | 54.89 | 54.89 | -3.36% | 525,483 |
| Sep 17, 2025 | 55.81 | 57.51 | 55.46 | 56.80 | 56.80 | 2.53% | 1,172,998 |
| Sep 16, 2025 | 54.38 | 56.00 | 54.00 | 55.40 | 55.40 | 2.06% | 772,667 |
| Sep 15, 2025 | 55.93 | 56.13 | 53.92 | 54.28 | 54.28 | -2.53% | 666,183 |
| Sep 12, 2025 | 57.58 | 57.98 | 55.69 | 55.69 | 55.69 | -3.88% | 455,239 |
| Sep 11, 2025 | 55.94 | 58.17 | 55.75 | 57.94 | 57.94 | 3.97% | 867,222 |
| Sep 10, 2025 | 57.28 | 57.92 | 55.59 | 55.73 | 55.73 | -3.36% | 733,370 |
| Sep 9, 2025 | 57.84 | 57.98 | 56.71 | 57.67 | 57.67 | -0.43% | 566,732 |
| Sep 8, 2025 | 59.63 | 59.93 | 57.16 | 57.92 | 57.92 | -3.24% | 527,895 |
| Sep 5, 2025 | 59.97 | 60.19 | 58.70 | 59.86 | 59.86 | -0.18% | 731,095 |
| Sep 4, 2025 | 60.28 | 60.44 | 58.82 | 59.97 | 59.97 | -0.68% | 793,940 |
| Sep 3, 2025 | 63.45 | 64.14 | 60.26 | 60.38 | 60.38 | -5.69% | 773,038 |
| Sep 2, 2025 | 63.96 | 64.25 | 63.26 | 64.02 | 64.02 | -0.81% | 615,783 |
| Aug 29, 2025 | 64.51 | 64.90 | 63.91 | 64.54 | 64.54 | 0.03% | 349,400 |
| Aug 28, 2025 | 65.82 | 65.83 | 64.13 | 64.52 | 64.52 | -1.90% | 492,068 |
| Aug 27, 2025 | 65.12 | 66.22 | 64.99 | 65.77 | 65.77 | 1.14% | 397,559 |
| Aug 26, 2025 | 65.26 | 65.32 | 64.41 | 65.03 | 65.03 | -0.20% | 338,623 |
| Aug 25, 2025 | 66.52 | 66.52 | 64.94 | 65.16 | 65.16 | -2.10% | 330,688 |
| Aug 22, 2025 | 64.91 | 67.24 | 64.28 | 66.56 | 66.56 | 2.87% | 508,623 |
| Aug 21, 2025 | 63.56 | 64.75 | 63.55 | 64.70 | 64.70 | 1.09% | 377,326 |
| Aug 20, 2025 | 64.13 | 65.00 | 63.83 | 64.00 | 64.00 | 0.13% | 448,527 |
| Aug 19, 2025 | 62.78 | 63.96 | 62.18 | 63.92 | 63.92 | 2.35% | 380,693 |
| Aug 18, 2025 | 62.44 | 62.83 | 62.16 | 62.45 | 62.45 | 0.13% | 411,974 |
| Aug 15, 2025 | 62.69 | 63.63 | 62.33 | 62.37 | 62.37 | -0.37% | 366,553 |
| Aug 14, 2025 | 64.74 | 64.97 | 62.53 | 62.60 | 62.60 | -3.74% | 379,472 |
| Aug 13, 2025 | 63.50 | 65.38 | 63.00 | 65.03 | 65.03 | 3.26% | 605,474 |
| Aug 12, 2025 | 61.61 | 63.07 | 61.09 | 62.98 | 62.98 | 1.93% | 527,665 |
| Aug 11, 2025 | 63.39 | 63.51 | 61.59 | 61.79 | 61.79 | -2.22% | 509,495 |
| Aug 8, 2025 | 61.93 | 64.34 | 61.92 | 63.19 | 63.19 | 2.17% | 601,156 |
| Aug 7, 2025 | 62.20 | 62.66 | 61.74 | 61.85 | 61.85 | -0.16% | 412,218 |
| Aug 6, 2025 | 63.70 | 63.80 | 61.39 | 61.95 | 61.95 | -1.16% | 541,017 |
| Aug 5, 2025 | 63.75 | 64.44 | 62.23 | 62.68 | 62.68 | -0.92% | 752,240 |
| Aug 4, 2025 | 61.75 | 63.44 | 61.34 | 63.26 | 63.26 | 2.45% | 806,721 |
| Aug 1, 2025 | 62.69 | 62.98 | 60.00 | 61.75 | 61.75 | 1.03% | 1,903,574 |
| Jul 31, 2025 | 74.39 | 76.70 | 56.83 | 61.12 | 61.12 | -19.74% | 3,857,700 |
| Jul 30, 2025 | 75.78 | 76.69 | 74.64 | 76.15 | 76.15 | 0.57% | 795,451 |
| Jul 29, 2025 | 76.99 | 77.03 | 74.82 | 75.72 | 75.72 | -1.34% | 556,320 |