CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	51.12	51.32	50.50	50.79	50.79	-1.40%	316,643
Jan 15, 2026	52.40	52.50	50.84	51.51	51.51	0.70%	408,773
Jan 14, 2026	53.45	54.45	50.87	51.15	51.15	-4.64%	741,205
Jan 13, 2026	54.25	54.37	53.33	53.64	53.64	-1.11%	335,738
Jan 12, 2026	53.60	54.74	53.25	54.24	54.24	-0.93%	463,810
Jan 9, 2026	54.38	55.08	53.68	54.75	54.75	0.88%	279,672
Jan 8, 2026	52.90	54.59	52.54	54.27	54.27	2.24%	291,844
Jan 7, 2026	54.00	54.25	52.46	53.08	53.08	-1.06%	552,672
Jan 6, 2026	53.46	53.80	52.96	53.65	53.65	-	734,925
Jan 5, 2026	50.62	54.42	50.62	53.65	53.65	5.61%	426,816
Jan 2, 2026	50.95	50.95	49.79	50.80	50.80	0.69%	981,462
Dec 31, 2025	50.95	51.18	50.32	50.45	50.45	-1.64%	303,538
Dec 30, 2025	52.49	53.11	51.23	51.29	51.29	-3.08%	248,103
Dec 29, 2025	53.10	53.57	52.39	52.92	52.92	-0.02%	321,194
Dec 26, 2025	52.50	53.18	51.94	52.93	52.93	0.80%	263,301
Dec 24, 2025	51.94	52.78	51.74	52.51	52.51	0.54%	154,128
Dec 23, 2025	52.12	52.70	50.83	52.23	52.23	0.13%	339,522
Dec 22, 2025	52.32	53.36	51.96	52.16	52.16	-0.32%	439,973
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