CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	26.70	27.51	26.25	27.02	27.02	1.54%	1,332,535
Mar 19, 2026	26.37	27.38	26.04	26.61	26.61	0.87%	871,229
Mar 18, 2026	27.18	27.41	26.29	26.38	26.38	-0.42%	1,518,331
Mar 17, 2026	25.93	27.02	25.93	26.49	26.49	3.03%	761,804
Mar 16, 2026	25.85	26.47	25.63	25.71	25.71	-1.57%	848,929
Mar 13, 2026	25.89	26.31	25.48	26.12	26.12	1.99%	1,025,417
Mar 12, 2026	26.24	27.13	25.53	25.61	25.61	-3.36%	1,545,960
Mar 11, 2026	26.13	26.70	25.45	26.50	26.50	1.77%	1,319,125
Mar 10, 2026	27.21	27.21	25.78	26.04	26.04	-5.45%	1,299,834
Mar 9, 2026	28.55	28.89	26.56	27.54	27.54	-5.56%	1,888,327
Mar 6, 2026	28.59	29.30	27.32	29.16	29.16	-0.10%	1,495,929
Mar 5, 2026	28.56	30.24	28.51	29.19	29.19	1.81%	1,655,890
Mar 4, 2026	30.00	30.02	28.56	28.67	28.67	-3.99%	1,470,175
Mar 3, 2026	28.46	30.00	28.07	29.86	29.86	3.68%	1,426,313
Mar 2, 2026	28.58	29.70	28.00	28.80	28.80	0.56%	1,456,135
Feb 27, 2026	31.26	31.73	28.47	28.64	28.64	-9.94%	1,502,796
Feb 26, 2026	29.81	32.09	29.07	31.80	31.80	16.57%	7,050,615
Feb 25, 2026	27.93	29.07	26.97	27.28	27.28	-1.80%	2,563,334
Feb 24, 2026	27.66	28.55	27.60	27.78	27.78	0.36%	996,760
Feb 23, 2026	28.63	28.85	27.06	27.68	27.68	-5.04%	1,619,812
Feb 20, 2026	29.60	30.27	28.77	29.15	29.15	-2.44%	641,300
Feb 19, 2026	29.28	29.97	28.90	29.88	29.88	0.03%	606,903
Feb 18, 2026	28.56	30.47	28.12	29.87	29.87	6.60%	1,312,766
Feb 17, 2026	27.77	28.83	27.58	28.02	28.02	0.65%	1,265,386
Feb 13, 2026	28.36	28.60	27.17	27.84	27.84	-0.71%	1,735,822
Feb 12, 2026	30.10	30.55	28.03	28.04	28.04	-7.98%	1,202,308
Feb 11, 2026	33.72	33.96	29.79	30.47	30.47	-10.33%	1,513,105
Feb 10, 2026	34.28	35.10	33.39	33.98	33.98	-0.90%	1,230,440
Feb 9, 2026	38.25	38.27	33.60	34.29	34.29	-10.40%	1,790,602
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