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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	53.61	53.2	53.2	54.05	52.86	363,911
October 22, 2025	53.39	53.79	53.79	54.09	52.69	493,526
October 21, 2025	52.6	53.54	53.54	53.92	51.38	520,329
October 20, 2025	51.53	51.84	51.84	51.91	50.94	441,645
October 17, 2025	52.05	51.27	51.27	52.44	50.78	536,319
October 16, 2025	54.17	52.26	52.26	54.17	52.12	534,300
October 15, 2025	54.08	54.18	54.18	55.01	53.8	546,343
October 14, 2025	53.19	54.39	54.39	55.57	53.06	545,948
October 13, 2025	53.37	53.28	53.28	54.01	52.69	361,902
October 10, 2025	55.71	53.39	53.39	55.84	53.17	494,774
October 09, 2025	56.73	55.48	55.48	56.8	55.06	355,400
October 08, 2025	56.37	56.8	56.8	56.83	55.4	415,828
October 07, 2025	56.24	55.77	55.77	56.74	55.56	389,728
October 06, 2025	56.55	56.08	56.08	56.62	55.36	446,700
October 03, 2025	55.1	56.72	56.72	56.93	54.81	481,621
October 02, 2025	54.71	54.85	54.85	55.08	53.66	463,400
October 01, 2025	53.04	55.13	55.13	55.2	52.71	675,048
September 30, 2025	53.55	52.96	52.96	54.13	52.14	714,339
September 29, 2025	52.54	53.81	53.81	54.26	51.74	886,900
September 26, 2025	51.46	52.59	52.59	52.64	51.16	813,417
September 25, 2025	52.26	51.19	51.19	52.26	50.51	898,200
September 24, 2025	52.99	51.99	51.99	53.44	51.85	972,561
September 23, 2025	53.82	52.9	52.9	54.16	52.37	610,625
September 22, 2025	53.5	53.79	53.79	54.2	52.79	638,332
September 19, 2025	54.88	53.78	53.78	54.88	53.58	1.86M
September 18, 2025	56.95	54.89	54.89	57.48	54.87	525,500
September 17, 2025	55.81	56.8	56.8	57.51	55.46	1.17M
September 16, 2025	54.38	55.4	55.4	56	54	772,700
September 15, 2025	55.93	54.28	54.28	56.13	53.92	666,183
September 12, 2025	57.58	55.69	55.69	57.98	55.69	455,239
September 11, 2025	56.02	57.94	57.94	58.13	55.79	867,222
September 10, 2025	57.28	55.73	55.73	57.92	55.59	733,400
September 09, 2025	57.84	57.67	57.67	57.98	56.71	566,732
September 08, 2025	59.63	57.92	57.92	59.93	57.16	527,900
September 05, 2025	59.97	59.86	59.86	60.19	58.7	731,095
September 04, 2025	60.28	59.97	59.97	60.44	58.82	793,940
September 03, 2025	63.45	60.38	60.38	64.14	60.26	773,058
September 02, 2025	63.96	64.02	64.02	64.25	63.26	615,800
August 29, 2025	64.51	64.54	64.54	64.9	63.94	349,400
August 28, 2025	65.82	64.52	64.52	65.83	64.13	492,100
August 27, 2025	65.12	65.77	65.77	66.22	64.99	397,600
August 26, 2025	65.26	65.03	65.03	65.32	64.41	338,623
August 25, 2025	66.52	65.16	65.16	66.52	64.94	330,700
August 22, 2025	64.91	66.56	66.56	67.24	64.28	508,623
August 21, 2025	63.56	64.7	64.7	64.75	63.55	377,326
August 20, 2025	64.13	64	64	65.02	63.83	381,757
August 19, 2025	62.78	63.92	63.92	63.96	62.18	380,700
August 18, 2025	62.44	62.45	62.45	62.83	62.16	412,000
August 15, 2025	62.69	62.37	62.37	63.63	62.33	366,600
August 14, 2025	64.74	62.6	62.6	64.97	62.53	379,500
August 13, 2025	63.5	65.03	65.03	65.38	63	605,500
August 12, 2025	61.61	62.98	62.98	63.07	61.09	527,665
August 11, 2025	63.39	61.79	61.79	63.51	61.59	509,495
August 08, 2025	61.93	63.19	63.19	64.34	61.92	601,200
August 07, 2025	62.2	61.85	61.85	62.66	61.74	412,218
August 06, 2025	63.7	61.95	61.95	63.8	61.39	541,017
August 05, 2025	63.75	62.68	62.68	64.44	62.23	752,240
August 04, 2025	61.75	63.26	63.26	63.44	61.34	806,721
August 01, 2025	62.69	61.75	61.75	62.98	60	1.9M
July 31, 2025	74.39	61.12	61.12	76.7	56.83	3.86M

CBIZ, Inc. (CBZ) NYSE