CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	31.37	33.17	30.97	32.16	32.16	5.44%	1,465,174
Apr 30, 2026	35.97	36.42	28.63	30.50	30.50	-8.05%	3,245,548
Apr 29, 2026	32.68	34.00	32.37	33.17	33.17	2.12%	1,369,091
Apr 28, 2026	31.24	32.62	31.24	32.48	32.48	5.94%	1,440,199
Apr 27, 2026	30.51	31.33	30.41	30.66	30.66	-0.03%	1,162,692
Apr 24, 2026	29.58	30.88	29.14	30.67	30.67	3.23%	723,050
Apr 23, 2026	30.10	30.65	29.07	29.71	29.71	-2.75%	599,767
Apr 22, 2026	31.02	31.34	30.42	30.55	30.55	-1.32%	616,770
Apr 21, 2026	30.60	31.65	30.39	30.96	30.96	1.28%	631,299
Apr 20, 2026	29.90	30.89	29.79	30.57	30.57	1.90%	568,936
Apr 17, 2026	30.65	31.04	29.52	30.00	30.00	-1.09%	623,507
Apr 16, 2026	30.65	31.10	30.10	30.33	30.33	-0.07%	817,585
Apr 15, 2026	29.37	30.99	29.12	30.35	30.35	4.33%	1,017,667
Apr 14, 2026	28.88	29.60	28.70	29.09	29.09	0.94%	529,456
Apr 13, 2026	27.78	29.10	26.89	28.82	28.82	6.62%	776,550
Apr 10, 2026	27.44	27.54	26.75	27.03	27.03	-2.07%	683,908
Apr 9, 2026	27.32	27.72	26.15	27.60	27.60	0.04%	702,655
Apr 8, 2026	28.81	29.71	27.42	27.59	27.59	-2.16%	1,002,573
Apr 7, 2026	28.23	28.57	27.61	28.20	28.20	-0.28%	880,021
Apr 6, 2026	27.56	28.81	27.34	28.28	28.28	2.43%	1,735,271
Apr 2, 2026	26.40	27.70	26.03	27.61	27.61	4.43%	1,010,337
Apr 1, 2026	26.84	27.29	25.77	26.44	26.44	-1.53%	1,078,089
Mar 31, 2026	27.06	27.48	26.07	26.85	26.85	-0.59%	816,220
Mar 30, 2026	26.43	27.39	26.25	27.01	27.01	3.37%	1,480,706
Mar 27, 2026	26.90	26.93	26.11	26.13	26.13	-2.79%	1,103,160
Mar 26, 2026	25.27	26.89	25.27	26.88	26.88	5.04%	1,201,185
Mar 25, 2026	25.53	26.18	24.83	25.59	25.59	1.79%	1,422,878
Mar 24, 2026	26.23	26.46	24.29	25.14	25.14	-5.81%	2,256,202
Mar 23, 2026	27.50	27.50	26.04	26.69	26.69	-1.22%	1,160,315
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