CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	85.22	86.20	85.00	85.35	85.35	1.01%	216,182
Jan 17, 2025	85.70	85.95	84.11	84.50	84.50	-0.28%	144,739
Jan 16, 2025	83.76	85.26	83.59	84.74	84.74	1.00%	195,748
Jan 15, 2025	84.41	84.91	83.33	83.90	83.90	1.32%	177,905
Jan 14, 2025	82.83	83.88	82.05	82.81	82.81	-	272,490
Jan 13, 2025	81.50	83.36	81.50	82.81	82.81	1.22%	202,809
Jan 10, 2025	81.98	82.32	80.75	81.81	81.81	-1.18%	240,266
Jan 8, 2025	80.48	82.98	80.48	82.79	82.79	2.49%	178,928
Jan 7, 2025	81.02	81.51	80.09	80.78	80.78	0.02%	225,061
Jan 6, 2025	82.16	82.40	80.71	80.76	80.76	-1.78%	231,834
Jan 3, 2025	81.22	82.37	80.84	82.22	82.22	1.31%	207,990
Jan 2, 2025	82.00	82.53	80.38	81.16	81.16	-0.82%	390,269
Dec 31, 2024	82.04	82.75	81.71	81.83	81.83	0.25%	458,499
Dec 30, 2024	81.61	82.20	81.02	81.63	81.63	-0.48%	230,570
Dec 27, 2024	81.89	82.96	81.33	82.02	82.02	-0.85%	201,885
Dec 26, 2024	81.80	82.78	81.73	82.72	82.72	0.52%	140,242
Dec 24, 2024	81.18	82.59	80.74	82.29	82.29	2.07%	151,112
Dec 23, 2024	80.88	81.66	80.13	80.62	80.62	-0.78%	287,792
Dec 20, 2024	79.59	81.59	79.59	81.25	81.25	1.02%	576,943
Dec 19, 2024	80.15	81.24	78.76	80.43	80.43	1.31%	396,638
Dec 18, 2024	82.07	82.56	78.76	79.39	79.39	-2.79%	542,987
Dec 17, 2024	80.25	81.88	79.79	81.67	81.67	1.26%	432,099
Dec 16, 2024	79.75	80.91	79.19	80.65	80.65	1.32%	315,287
Dec 13, 2024	80.09	81.06	79.17	79.60	79.60	-0.36%	309,495
Dec 12, 2024	80.13	80.13	78.39	79.89	79.89	2.55%	305,302
Dec 11, 2024	79.88	79.88	77.75	77.90	77.90	-1.62%	343,311
Dec 10, 2024	77.81	79.36	77.16	79.18	79.18	1.50%	217,014
Dec 9, 2024	79.47	79.47	77.14	78.01	78.01	-1.13%	569,493
Dec 6, 2024	80.33	80.33	78.87	78.90	78.90	-1.74%	211,374
Dec 5, 2024	83.43	83.43	80.22	80.30	80.30	-3.75%	341,446
Dec 4, 2024	82.05	83.74	82.05	83.43	83.43	2.01%	396,324
Dec 3, 2024	81.00	81.94	80.74	81.79	81.79	0.01%	165,954
Dec 2, 2024	82.75	82.92	81.11	81.78	81.78	-0.97%	224,846
Nov 29, 2024	83.08	83.40	82.17	82.58	82.58	0.17%	153,635
Nov 27, 2024	83.65	84.23	82.11	82.44	82.44	-0.67%	306,812
Nov 26, 2024	81.98	83.08	81.94	83.00	83.00	1.21%	265,928
Nov 25, 2024	80.98	82.78	80.98	82.01	82.01	1.51%	542,979
Nov 22, 2024	79.76	81.33	79.70	80.79	80.79	1.71%	330,760
Nov 21, 2024	78.42	79.75	77.84	79.43	79.43	1.98%	345,259
Nov 20, 2024	76.84	77.91	76.16	77.89	77.89	1.06%	276,937
Nov 19, 2024	76.57	77.91	76.20	77.07	77.07	0.09%	292,306
Nov 18, 2024	76.82	77.10	76.47	77.00	77.00	0.68%	230,666
Nov 15, 2024	78.72	78.72	76.01	76.48	76.48	-1.79%	350,470
Nov 14, 2024	78.59	78.92	77.21	77.87	77.87	-0.92%	470,828
Nov 13, 2024	78.53	79.44	76.96	78.59	78.59	0.73%	318,591
Nov 12, 2024	78.76	79.22	77.69	78.02	78.02	-0.43%	260,238
Nov 11, 2024	78.69	79.37	78.06	78.36	78.36	0.71%	214,642
Nov 8, 2024	77.98	78.62	77.03	77.81	77.81	0.49%	373,886
Nov 7, 2024	77.33	78.26	76.71	77.43	77.43	-0.59%	437,554
Nov 6, 2024	75.45	78.01	75.45	77.89	77.89	7.70%	558,756
Nov 5, 2024	70.73	72.34	70.73	72.32	72.32	1.67%	282,374
Nov 4, 2024	69.65	71.28	69.65	71.13	71.13	2.05%	353,809
Nov 1, 2024	69.50	70.11	68.80	69.70	69.70	1.12%	384,915
Oct 31, 2024	70.66	71.00	68.74	68.93	68.93	-2.75%	445,495
Oct 30, 2024	70.61	71.52	69.72	70.88	70.88	-0.27%	418,551
Oct 29, 2024	68.07	72.74	68.07	71.07	71.07	6.30%	660,978
Oct 28, 2024	66.90	67.34	66.11	66.86	66.86	0.71%	339,475
Oct 25, 2024	66.75	66.75	65.95	66.39	66.39	-0.23%	242,458
Oct 24, 2024	65.86	66.88	65.48	66.54	66.54	0.85%	384,301
Oct 23, 2024	65.64	66.40	65.46	65.98	65.98	-0.09%	346,440
Oct 22, 2024	66.47	66.55	65.53	66.04	66.04	-1.08%	218,555
Oct 21, 2024	67.96	67.96	66.46	66.76	66.76	-1.81%	220,709
Oct 18, 2024	67.45	68.21	67.01	67.99	67.99	0.95%	239,734
Oct 17, 2024	67.24	67.50	66.89	67.35	67.35	-0.09%	164,803
Oct 16, 2024	67.35	68.07	67.35	67.41	67.41	0.27%	283,283
Oct 15, 2024	65.76	68.30	65.26	67.23	67.23	2.78%	521,102
Oct 14, 2024	65.55	65.83	65.19	65.41	65.41	0.14%	234,609
Oct 11, 2024	64.01	65.77	64.01	65.32	65.32	2.41%	377,288
Oct 10, 2024	64.79	65.33	63.61	63.78	63.78	-2.49%	244,493
Oct 9, 2024	64.88	65.62	64.61	65.41	65.41	1.05%	426,156
Oct 8, 2024	65.00	65.34	64.41	64.73	64.73	0.20%	209,850
Oct 7, 2024	65.02	65.54	64.31	64.60	64.60	-1.18%	277,356
Oct 4, 2024	65.90	65.90	64.95	65.37	65.37	0.49%	223,108
Oct 3, 2024	65.99	66.08	64.89	65.05	65.05	-1.53%	249,263
Oct 2, 2024	66.55	67.16	66.02	66.06	66.06	-1.11%	283,370
Oct 1, 2024	67.00	67.26	66.29	66.80	66.80	-0.73%	225,475
Sep 30, 2024	66.68	67.32	66.21	67.29	67.29	0.70%	438,074
Sep 27, 2024	67.14	67.79	66.69	66.82	66.82	0.19%	235,404
Sep 26, 2024	67.06	67.72	66.57	66.69	66.69	0.20%	278,619
Sep 25, 2024	67.19	67.19	66.13	66.56	66.56	-0.37%	295,416
Sep 24, 2024	67.84	68.12	66.65	66.81	66.81	-1.88%	254,750
Sep 23, 2024	67.84	68.78	67.28	68.09	68.09	0.71%	236,157
Sep 20, 2024	67.34	68.07	66.92	67.61	67.61	0.33%	459,406
Sep 19, 2024	68.16	68.16	67.15	67.39	67.39	0.22%	238,355
Sep 18, 2024	67.91	68.72	66.67	67.24	67.24	-0.80%	305,073
Sep 17, 2024	68.28	69.07	67.50	67.78	67.78	-0.26%	195,000
Sep 16, 2024	68.09	68.42	67.44	67.96	67.96	0.31%	235,966
Sep 13, 2024	67.52	69.09	67.29	67.75	67.75	1.26%	225,109
Sep 12, 2024	65.62	67.86	65.01	66.91	66.91	2.37%	373,356
Sep 11, 2024	63.90	65.56	62.66	65.36	65.36	1.32%	660,476
Sep 10, 2024	66.01	66.17	64.29	64.51	64.51	-1.66%	401,393
Sep 9, 2024	69.04	69.04	65.23	65.60	65.60	-4.54%	592,131
Sep 6, 2024	71.80	71.80	68.72	68.72	68.72	-4.06%	308,595
Sep 5, 2024	72.75	72.75	70.91	71.63	71.63	-1.51%	205,579
Sep 4, 2024	73.04	73.93	71.64	72.73	72.73	-0.57%	250,042
Sep 3, 2024	73.38	74.15	73.00	73.15	73.15	-0.61%	465,260
Aug 30, 2024	71.79	73.83	71.67	73.60	73.60	3.36%	379,447
Aug 29, 2024	71.25	71.79	70.14	71.21	71.21	0.64%	218,569
Aug 28, 2024	71.32	71.47	70.70	70.76	70.76	-0.63%	214,971
Aug 27, 2024	71.33	71.93	70.95	71.21	71.21	-0.52%	156,372