CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	54.65	54.70	54.60	54.63	54.63	0.05%	613,108
Sep 17, 2026	54.60	54.67	54.59	54.60	54.60	-	482,509
Sep 16, 2026	54.60	54.67	54.59	54.60	54.60	-0.15%	2,364,365
Sep 15, 2026	54.60	54.71	54.58	54.68	54.68	0.15%	762,529
Sep 14, 2026	54.70	54.71	54.53	54.60	54.60	0.11%	1,609,767
Sep 11, 2026	54.63	54.70	54.52	54.54	54.54	-0.16%	1,659,915
Sep 10, 2026	54.69	54.72	54.59	54.63	54.63	0.04%	571,350
Sep 9, 2026	54.65	54.70	54.52	54.61	54.61	-0.07%	2,354,000
Sep 8, 2026	54.67	54.79	54.63	54.65	54.65	-0.36%	731,849
Sep 4, 2026	54.48	54.89	54.48	54.85	54.85	-0.11%	889,886
Sep 3, 2026	54.53	54.92	54.53	54.91	54.91	0.83%	1,719,129
Sep 2, 2026	54.43	54.54	54.42	54.46	54.46	0.09%	1,578,864
Sep 1, 2026	54.60	54.60	54.40	54.41	54.41	-0.15%	1,549,116
Aug 31, 2026	54.60	54.66	54.45	54.49	54.49	-0.04%	1,069,060
Aug 28, 2026	54.51	54.65	54.46	54.51	54.51	-0.29%	1,000,654
Aug 27, 2026	54.67	54.86	54.57	54.67	54.67	-0.13%	640,128
Aug 26, 2026	54.60	54.80	54.56	54.74	54.74	-0.02%	581,753
Aug 25, 2026	54.55	54.80	54.45	54.75	54.75	0.27%	683,396
Aug 24, 2026	54.83	54.99	54.58	54.60	54.60	-0.11%	479,911
Aug 21, 2026	54.99	55.12	54.58	54.66	54.66	-0.64%	884,944
Aug 20, 2026	54.75	55.15	54.72	55.01	55.01	0.26%	788,082
Aug 19, 2026	54.74	55.00	54.71	54.87	54.87	0.26%	880,810
Aug 18, 2026	54.70	54.93	54.61	54.73	54.73	0.11%	736,913
Aug 17, 2026	54.50	54.68	54.44	54.67	54.67	0.39%	616,242
Aug 14, 2026	54.75	54.75	54.42	54.46	54.46	-0.26%	1,233,790
Aug 13, 2026	54.70	54.82	54.45	54.60	54.60	0.04%	1,584,558
Aug 12, 2026	54.53	54.83	54.51	54.58	54.58	-0.04%	1,344,996
Aug 11, 2026	54.45	54.77	54.42	54.60	54.60	0.31%	961,022
Aug 10, 2026	54.50	54.65	54.42	54.43	54.43	-0.13%	935,108
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%	1,452,831
Aug 5, 2026	55.01	55.01	54.45	54.80	54.80	-0.51%	1,987,427
Aug 4, 2026	55.06	55.17	54.98	55.08	55.08	0.02%	1,954,321
Aug 3, 2026	55.05	55.33	54.97	55.07	55.07	-0.02%	2,181,428
Jul 31, 2026	54.98	55.25	54.93	55.08	55.08	-0.31%	1,726,331
Jul 30, 2026	55.25	55.56	54.99	55.25	55.25	0.64%	4,692,065
Jul 29, 2026	54.55	55.12	54.35	54.90	54.90	17.56%	16,959,053
Jul 28, 2026	45.61	46.82	45.61	46.70	46.70	5.04%	1,097,156
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%	719,876
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%	573,986
Jul 21, 2026	40.57	41.39	40.35	40.94	40.94	-2.13%	305,697
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%	831,394
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%	1,146,724
Jul 13, 2026	38.67	40.57	38.64	40.47	40.47	7.09%	873,149
Jul 10, 2026	37.60	37.96	37.06	37.79	37.79	2.61%	555,416