CBIZ, Inc. (CBZ) NYSE

Currency In USD

CBZ Historical Return

If you invested $1000 in CBIZ, Inc. (CBZ) 10 years ago, it would be worth $4,889.19 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,654.87, while $1000 invested 1 year ago would be worth $992.38. This corresponds to total returns of 388.92%, 65.49%, -0.76%, respectively, with annualized returns of 17.2%, 10.59%, -0.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CBZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	54.75	54.71	54.71	54.77	54.71	498,563
September 30, 2026	54.69	54.69	54.69	54.77	54.66	799,915
September 29, 2026	54.69	54.69	54.69	54.72	54.68	1.43M
September 28, 2026	54.69	54.71	54.71	54.75	54.68	1.2M
September 25, 2026	54.68	54.68	54.68	54.74	54.68	456,512
September 24, 2026	54.74	54.68	54.68	54.75	54.67	382,069
September 23, 2026	54.66	54.66	54.66	54.71	54.63	497,528
September 22, 2026	54.75	54.68	54.68	54.75	54.66	1.31M
September 21, 2026	54.71	54.68	54.68	54.75	54.67	432,100
September 18, 2026	54.65	54.63	54.63	54.7	54.6	626,798
September 17, 2026	54.6	54.6	54.6	54.67	54.59	485,873
September 16, 2026	54.6	54.6	54.6	54.67	54.59	2.37M
September 15, 2026	54.6	54.68	54.68	54.71	54.58	762,532
September 11, 2026	54.63	54.54	54.54	54.7	54.52	1.66M
September 10, 2026	54.69	54.63	54.63	54.72	54.59	571,352
September 09, 2026	54.65	54.61	54.61	54.7	54.52	2.35M
September 08, 2026	54.67	54.65	54.65	54.79	54.63	731,850
September 04, 2026	54.48	54.85	54.85	54.89	54.48	889,887
September 03, 2026	54.53	54.91	54.91	54.92	54.53	1.69M
September 02, 2026	54.43	54.46	54.46	54.54	54.42	1.58M
September 01, 2026	54.6	54.41	54.41	54.6	54.4	1.55M
August 31, 2026	54.6	54.49	54.49	54.66	54.45	1.06M
August 28, 2026	54.51	54.51	54.51	54.65	54.46	996,305
August 27, 2026	54.67	54.67	54.67	54.86	54.57	632,556
August 26, 2026	54.6	54.74	54.74	54.8	54.56	580,712
August 25, 2026	54.55	54.75	54.75	54.8	54.45	678,484
August 24, 2026	54.83	54.6	54.6	54.99	54.58	479,783
August 21, 2026	54.99	54.66	54.66	55.12	54.58	884,936
August 20, 2026	54.75	55.01	55.01	55.15	54.72	788,061
August 19, 2026	54.74	54.87	54.87	55	54.71	880,810
August 18, 2026	54.7	54.73	54.73	54.93	54.61	736,912
August 17, 2026	54.5	54.67	54.67	54.68	54.44	616,241
August 14, 2026	54.75	54.46	54.46	54.75	54.42	1.23M
August 13, 2026	54.7	54.6	54.6	54.82	54.45	1.58M
August 12, 2026	54.53	54.58	54.58	54.83	54.51	1.34M
August 11, 2026	54.45	54.6	54.6	54.77	54.42	961,021
August 10, 2026	54.5	54.43	54.43	54.65	54.42	935,054
August 07, 2026	54.45	54.5	54.5	54.62	54.33	1.5M
August 06, 2026	54.65	54.49	54.49	54.77	54.42	1.45M
August 05, 2026	55.01	54.8	54.8	55.01	54.45	1.98M
August 04, 2026	55.06	55.08	55.08	55.17	54.98	1.95M
August 03, 2026	55.05	55.07	55.07	55.33	54.97	2.18M
July 31, 2026	54.98	55.08	55.08	55.25	54.93	1.73M
July 30, 2026	55.25	55.25	55.25	55.56	54.99	4.62M
July 29, 2026	54.55	54.9	54.9	55.12	54.35	16.96M
July 28, 2026	45.61	46.7	46.7	46.82	45.61	1.1M
July 27, 2026	43.21	44.46	44.46	45.13	42.74	915,144
July 24, 2026	40.83	42.63	42.63	42.89	40.56	719,876
July 23, 2026	40.61	40.25	40.25	40.64	39.56	412,949
July 22, 2026	41.55	40.34	40.34	41.64	39.73	573,478
July 21, 2026	40.57	40.94	40.94	41.39	40.35	305,567
July 20, 2026	41.87	41.83	41.83	42.33	41.17	463,875
July 17, 2026	42.58	42.42	42.42	44.31	42.1	721,817
July 16, 2026	41.09	42.98	42.98	43.3	40.72	831,389
July 15, 2026	41.27	40.31	40.31	42.4	40.24	658,865
July 14, 2026	38.82	40.92	40.92	41.24	37.3	1.15M
July 13, 2026	38.67	40.47	40.47	40.57	38.64	873,107
July 10, 2026	37.6	37.79	37.79	37.96	37.06	555,416
July 09, 2026	36.05	36.83	36.83	37.05	35.41	543,981
July 08, 2026	37.36	36.89	36.89	37.36	36	813,010