CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	38.53	38.57	37.02	38.27	38.27	0.16%	876,748
Feb 5, 2026	37.65	39.75	37.30	38.21	38.21	1.87%	919,390
Feb 4, 2026	37.10	37.93	35.88	37.51	37.51	1.41%	1,501,031
Feb 3, 2026	39.79	40.09	36.01	36.99	36.99	-8.87%	1,281,893
Feb 2, 2026	39.49	40.79	39.30	40.59	40.59	3.15%	924,111
Jan 30, 2026	38.43	39.89	38.25	39.35	39.35	2.02%	814,808
Jan 29, 2026	38.49	38.79	37.64	38.57	38.57	0.05%	853,742
Jan 28, 2026	39.82	39.82	37.96	38.55	38.55	-2.95%	1,203,958
Jan 27, 2026	37.69	39.84	36.82	39.72	39.72	3.41%	4,258,887
Jan 26, 2026	40.68	41.49	38.41	38.41	38.41	-6.16%	1,136,120
Jan 23, 2026	42.61	43.05	40.41	40.93	40.93	-4.99%	985,034
Jan 22, 2026	45.00	45.56	42.96	43.08	43.08	-4.20%	811,321
Jan 21, 2026	46.63	47.09	44.81	44.97	44.97	-2.60%	927,419
Jan 20, 2026	49.85	50.42	46.06	46.17	46.17	-9.10%	605,184
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