CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	54.50	54.65	54.42	54.43	54.43	-0.13%	935,054
Aug 7, 2026	54.45	54.62	54.33	54.50	54.50	0.02%	1,495,277
Aug 6, 2026	54.65	54.77	54.42	54.49	54.49	-0.57%	1,446,018
Aug 5, 2026	55.01	55.01	54.45	54.80	54.80	-0.51%	1,980,710
Aug 4, 2026	55.06	55.17	54.98	55.08	55.08	0.02%	1,919,983
Aug 3, 2026	55.05	55.33	54.97	55.07	55.07	-0.02%	2,162,360
Jul 31, 2026	54.98	55.25	54.93	55.08	55.08	-0.31%	1,725,747
Jul 30, 2026	55.25	55.56	54.99	55.25	55.25	0.64%	4,620,865
Jul 29, 2026	54.55	55.12	54.35	54.90	54.90	17.56%	15,443,025
Jul 28, 2026	45.61	46.82	45.61	46.70	46.70	5.04%	1,073,670
Jul 27, 2026	43.21	45.13	42.74	44.46	44.46	4.29%	915,144
Jul 24, 2026	40.83	42.89	40.56	42.63	42.63	5.91%	702,674
Jul 23, 2026	40.61	40.64	39.56	40.25	40.25	-0.22%	412,949
Jul 22, 2026	41.55	41.64	39.73	40.34	40.34	-1.47%	573,376
Jul 21, 2026	40.57	41.39	40.35	40.94	40.94	-2.13%	305,467
Jul 20, 2026	41.87	42.33	41.17	41.83	41.83	-1.39%	463,875
Jul 17, 2026	42.58	44.31	42.10	42.42	42.42	-1.30%	721,817
Jul 16, 2026	41.09	43.30	40.72	42.98	42.98	6.62%	831,389
Jul 15, 2026	41.27	42.40	40.25	40.31	40.31	-1.49%	658,865
Jul 14, 2026	38.82	41.24	37.30	40.92	40.92	1.11%	1,126,681
Jul 13, 2026	38.67	40.57	38.64	40.47	40.47	7.09%	873,107
Jul 10, 2026	37.60	37.96	37.06	37.79	37.79	2.61%	555,416
Jul 9, 2026	36.05	37.05	35.41	36.83	36.83	-0.16%	543,981
Jul 8, 2026	37.36	37.36	36.00	36.89	36.89	-0.30%	813,010
Jul 7, 2026	35.90	37.72	35.68	37.00	37.00	4.64%	812,868
Jul 6, 2026	34.87	35.56	33.91	35.36	35.36	0.68%	446,369
Jul 2, 2026	34.54	35.78	33.86	35.12	35.12	2.48%	502,796
Jul 1, 2026	32.84	34.85	32.84	34.27	34.27	6.83%	589,819
Jun 30, 2026	31.76	32.73	31.52	32.08	32.08	-0.77%	780,901
Jun 29, 2026	31.72	32.44	30.81	32.33	32.33	2.44%	1,051,021
Jun 26, 2026	30.54	32.02	30.36	31.56	31.56	3.82%	1,947,505
Jun 25, 2026	31.10	31.82	29.38	30.40	30.40	-2.63%	912,417
Jun 24, 2026	31.13	31.50	30.22	31.22	31.22	2.70%	1,381,986
Jun 23, 2026	29.75	31.05	29.61	30.40	30.40	6.07%	956,040
Jun 22, 2026	31.45	31.45	27.85	28.66	28.66	-7.85%	1,137,066
Jun 18, 2026	32.61	33.13	30.82	31.10	31.10	-5.27%	1,144,656
Jun 17, 2026	33.60	34.41	32.40	32.83	32.83	-3.67%	650,247
Jun 16, 2026	34.26	34.69	33.39	34.08	34.08	0.53%	397,713
Jun 15, 2026	34.70	35.21	33.63	33.90	33.90	-3.86%	518,362
Jun 12, 2026	33.90	35.67	33.20	35.26	35.26	3.89%	637,954
Jun 11, 2026	33.80	34.25	32.93	33.94	33.94	-0.76%	758,128
Jun 10, 2026	33.21	34.67	33.21	34.20	34.20	1.36%	371,404
Jun 9, 2026	33.13	34.34	32.93	33.74	33.74	0.48%	602,039
Jun 8, 2026	33.51	34.09	33.15	33.58	33.58	-1.03%	432,468
Jun 5, 2026	33.91	34.22	33.53	33.93	33.93	1.74%	366,730
Jun 4, 2026	33.24	34.25	32.93	33.35	33.35	3.41%	478,925
Jun 3, 2026	33.06	33.35	31.59	32.25	32.25	-4.47%	594,861
Jun 2, 2026	33.89	34.20	33.02	33.76	33.76	-2.65%	573,602
Jun 1, 2026	33.26	34.95	33.26	34.68	34.68	4.46%	687,806
May 29, 2026	32.43	33.87	32.16	33.20	33.20	2.72%	1,036,806