CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	53.33	55.27	53.33	55.01	-	3.94%	955,525
Oct 30, 2025	53.08	56.41	52.23	52.92	52.92	3.14%	1,605,635
Oct 29, 2025	51.68	52.60	50.80	51.31	51.31	-1.80%	972,050
Oct 28, 2025	52.48	52.70	51.93	52.25	52.25	-0.99%	388,616
Oct 27, 2025	53.80	53.92	52.44	52.77	52.77	-0.98%	837,669
Oct 24, 2025	53.78	53.88	52.76	53.29	53.29	0.17%	484,123
Oct 23, 2025	53.61	54.05	52.86	53.20	53.20	-1.10%	363,911
Oct 22, 2025	53.39	54.09	52.69	53.79	53.79	0.47%	493,526
Oct 21, 2025	52.60	53.92	51.38	53.54	53.54	3.28%	520,329
Oct 20, 2025	51.53	51.91	50.94	51.84	51.84	1.11%	441,645
Oct 17, 2025	52.05	52.44	50.78	51.27	51.27	-1.89%	536,319
Oct 16, 2025	54.17	54.17	52.12	52.26	52.26	-3.54%	534,276
Oct 15, 2025	54.08	55.01	53.80	54.18	54.18	-0.39%	546,343
Oct 14, 2025	53.19	55.57	53.06	54.39	54.39	2.08%	545,948
Oct 13, 2025	53.37	54.01	52.69	53.28	53.28	-0.21%	361,902
Oct 10, 2025	55.71	55.84	53.17	53.39	53.39	-3.77%	494,774
Oct 9, 2025	56.73	56.80	55.06	55.48	55.48	-2.32%	355,383
Oct 8, 2025	56.37	56.83	55.40	56.80	56.80	1.85%	415,828
Oct 7, 2025	56.24	56.74	55.56	55.77	55.77	-0.55%	389,728
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