CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	54.60	54.65	54.55	54.59	-	0.15%	62,524
Aug 28, 2026	54.51	54.65	54.46	54.51	54.51	-0.29%	991,444
Aug 27, 2026	54.67	54.86	54.57	54.67	54.67	-0.13%	626,487
Aug 26, 2026	54.60	54.80	54.56	54.74	54.74	-0.02%	580,712
Aug 25, 2026	54.55	54.80	54.45	54.75	54.75	0.27%	678,484
Aug 24, 2026	54.83	54.99	54.58	54.60	54.60	-0.11%	479,633
Aug 21, 2026	54.99	55.12	54.58	54.66	54.66	-0.64%	884,901
Aug 20, 2026	54.75	55.15	54.72	55.01	55.01	0.26%	788,061
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%	736,912
Aug 17, 2026	54.50	54.68	54.44	54.67	54.67	0.39%	616,237
Aug 14, 2026	54.75	54.75	54.42	54.46	54.46	-0.26%	1,233,789
Aug 13, 2026	54.70	54.82	54.45	54.60	54.60	0.04%	1,584,556
Aug 12, 2026	54.53	54.83	54.51	54.58	54.58	-0.04%	1,344,619
Aug 11, 2026	54.45	54.77	54.42	54.60	54.60	0.31%	960,947
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