CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	54.99	54.99	54.96	54.98	54.98	-	3,863,238
Oct 29, 2026	54.96	55.00	54.96	54.98	54.98	0.05%	1,243,710
Oct 28, 2026	54.94	54.97	54.94	54.95	54.95	0.24%	3,183,487
Oct 27, 2026	54.83	54.85	54.79	54.82	54.82	-0.05%	2,441,538
Oct 26, 2026	54.95	54.95	54.84	54.85	54.85	-0.16%	2,194,820
Oct 23, 2026	54.88	54.94	54.84	54.94	54.94	0.09%	1,022,236
Oct 22, 2026	54.95	54.96	54.82	54.89	54.89	0.07%	2,155,926
Oct 21, 2026	54.89	54.89	54.80	54.85	54.85	-0.07%	1,080,463
Oct 20, 2026	54.80	54.89	54.78	54.89	54.89	0.20%	1,250,854
Oct 19, 2026	54.81	54.88	54.78	54.78	54.78	-	1,263,992
Oct 16, 2026	54.81	54.81	54.74	54.78	54.78	0.09%	1,864,396
Oct 15, 2026	54.85	54.85	54.69	54.73	54.73	-0.04%	1,940,630
Oct 14, 2026	54.77	54.84	54.71	54.75	54.75	-0.04%	3,292,116
Oct 13, 2026	54.80	54.82	54.76	54.77	54.77	-0.02%	1,452,468
Oct 12, 2026	54.82	54.85	54.75	54.78	54.78	-0.07%	3,499,443
Oct 9, 2026	54.82	54.86	54.80	54.82	54.82	0.04%	539,932
Oct 8, 2026	54.72	54.89	54.72	54.80	54.80	0.09%	1,184,879
Oct 7, 2026	54.79	54.80	54.74	54.75	54.75	0.02%	939,907
Oct 6, 2026	54.73	54.78	54.68	54.74	54.74	0.04%	536,530
Oct 5, 2026	54.65	54.76	54.65	54.72	54.72	0.05%	852,785
Oct 2, 2026	54.70	54.74	54.68	54.69	54.69	-0.04%	551,202
Oct 1, 2026	54.75	54.77	54.71	54.71	54.71	0.04%	498,562
Sep 30, 2026	54.69	54.77	54.66	54.69	54.69	-	799,915
Sep 29, 2026	54.69	54.72	54.68	54.69	54.69	-0.04%	1,426,442
Sep 28, 2026	54.69	54.75	54.68	54.71	54.71	0.05%	1,200,495
Sep 25, 2026	54.68	54.74	54.68	54.68	54.68	-	456,509
Sep 24, 2026	54.74	54.75	54.67	54.68	54.68	0.04%	382,069
Sep 23, 2026	54.66	54.71	54.63	54.66	54.66	-0.04%	497,525
Sep 22, 2026	54.75	54.75	54.66	54.68	54.68	-	1,309,921
Sep 21, 2026	54.69	54.75	54.64	54.68	54.68	0.09%	431,534
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