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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	50.41	51.14	51.14	52.41	49.88	1.18M
November 20, 2025	51.23	50	50	51.23	49.77	774,847
November 19, 2025	50.18	50.42	50.42	50.5	49.88	421,300
November 18, 2025	49.77	50.1	50.1	50.19	49.28	336,802
November 17, 2025	50.98	49.8	49.8	50.98	49.42	609,102
November 14, 2025	51.63	51.13	51.13	51.95	50.47	432,400
November 13, 2025	51.91	52	52	52.47	51.55	416,241
November 12, 2025	52.17	52.01	52.01	53.14	51.98	497,300
November 11, 2025	52.05	52.41	52.41	53.09	51.77	505,800
November 10, 2025	52.98	51.75	51.75	53.25	50.81	633,448
November 07, 2025	53.67	53.1	53.1	54.1	51.99	596,409
November 06, 2025	55.5	53.58	53.58	55.5	53.42	695,100
November 05, 2025	54.88	55.5	55.5	55.85	54.76	587,800
November 04, 2025	55.34	55.06	55.06	55.37	53.78	606,622
November 03, 2025	54.74	55.09	55.09	55.35	53.91	589,400
October 31, 2025	52.2	55	55	55.27	51.96	955,600
October 30, 2025	53.08	52.92	52.92	56.41	52.23	1.61M
October 29, 2025	51.68	51.31	51.31	52.6	50.8	972,050
October 28, 2025	52.48	52.25	52.25	52.7	51.93	388,616
October 27, 2025	53.8	52.77	52.77	53.92	52.44	837,700
October 24, 2025	53.78	53.29	53.29	53.88	52.76	484,123
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

CBIZ, Inc. (CBZ) NYSE