CBIZ, Inc. - CBZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.6	29.15	29.15	30.27	28.77	641,800
February 19, 2026	29.28	29.88	29.88	29.97	28.9	606,907
February 18, 2026	28.56	29.87	29.87	30.47	28.12	1.31M
February 17, 2026	27.77	28.02	28.02	28.83	27.58	1.27M
February 13, 2026	28.36	27.84	27.84	28.6	27.17	1.74M
February 12, 2026	30.1	28.04	28.04	30.55	28.03	1.2M
February 11, 2026	33.72	30.47	30.47	33.96	29.79	1.51M
February 10, 2026	34.28	33.98	33.98	35.1	33.39	1.23M
February 09, 2026	38.25	34.29	34.29	38.27	33.6	1.79M
February 06, 2026	38.53	38.27	38.27	38.57	37.02	876,800
February 05, 2026	37.65	38.21	38.21	39.75	37.3	919,446
February 04, 2026	37.1	37.51	37.51	37.92	35.88	1.5M
February 03, 2026	39.79	36.99	36.99	40.09	36.01	1.28M
February 02, 2026	39.49	40.59	40.59	40.79	39.3	924,300
January 30, 2026	38.43	39.35	39.35	39.89	38.25	814,827
January 29, 2026	38.49	38.57	38.57	38.79	37.64	853,749
January 28, 2026	39.82	38.55	38.55	39.82	37.96	1.2M
January 27, 2026	37.78	39.72	39.72	39.84	36.82	4.26M
January 26, 2026	40.68	38.41	38.41	41.49	38.41	1.14M
January 23, 2026	42.61	40.93	40.93	43.05	40.41	985,775
January 22, 2026	45	43.08	43.08	45.56	42.96	811,902
January 21, 2026	46.63	44.97	44.97	47.09	44.81	928,096
January 20, 2026	49.85	46.17	46.17	50.42	46.06	606,282
January 16, 2026	51.12	50.79	50.79	51.32	50.5	336,500
January 15, 2026	52.4	51.51	51.51	52.5	50.84	409,400
January 14, 2026	53.45	51.15	51.15	54.45	50.87	741,314
January 13, 2026	54.25	53.64	53.64	54.37	53.33	269,927
January 12, 2026	53.6	54.24	54.24	54.74	53.25	463,815
January 09, 2026	54.38	54.75	54.75	55.08	53.68	279,700
January 08, 2026	52.9	54.27	54.27	54.59	52.54	291,900
January 07, 2026	54	53.08	53.08	54.25	52.46	552,800
January 06, 2026	53.46	53.65	53.65	53.8	52.96	735,007
January 05, 2026	50.62	53.65	53.65	54.42	50.62	426,816
January 02, 2026	50.95	50.8	50.8	50.95	49.79	1M
December 31, 2025	50.95	50.45	50.45	51.18	50.32	305,900
December 30, 2025	52.49	51.29	51.29	53.11	51.23	256,300
December 29, 2025	53.1	52.92	52.92	53.57	52.39	334,300
December 26, 2025	52.5	52.93	52.93	53.18	51.94	273,300
December 24, 2025	51.94	52.51	52.51	52.78	51.74	181,000
December 23, 2025	52.12	52.23	52.23	52.7	50.83	344,300
December 22, 2025	52.32	52.16	52.16	53.36	51.96	444,000
December 19, 2025	52	52.33	52.33	53.09	51.42	1.43M
December 18, 2025	52.71	52.3	52.3	53.4	51.9	682,849
December 17, 2025	52.82	52.66	52.66	54.17	52.42	483,309
December 16, 2025	53.64	53.49	53.49	54.32	53.15	418,139
December 15, 2025	53.64	53.38	53.38	54.33	52.93	518,100
December 12, 2025	53.95	53.45	53.45	54.41	52.87	377,962
December 11, 2025	52.7	53.75	53.75	54.5	51.41	455,600
December 10, 2025	50.39	51.76	51.76	51.93	49.89	669,276
December 09, 2025	50.96	50.66	50.66	51.05	50.42	302,100
December 08, 2025	52.32	51.05	51.05	53.04	50.94	582,800
December 05, 2025	52.48	52.44	52.44	53.38	51.91	666,000
December 04, 2025	50.94	53.57	53.57	53.66	50.29	968,819
December 03, 2025	49.73	51.42	51.42	52.06	49.69	827,407
December 02, 2025	49.58	49.76	49.76	51.1	48.84	643,204
December 01, 2025	48.07	48.61	48.61	48.71	47.89	802,608
November 28, 2025	49	48.7	48.7	49.46	48.59	816,732
November 26, 2025	48.99	49	49	49.17	48.15	936,900
November 25, 2025	50.63	49.22	49.22	51.17	48.18	1.26M
November 24, 2025	50.81	50.22	50.22	51.07	50.16	519,900

CBIZ, Inc. (CBZ) NYSE