CBIZ, Inc. (CBZ) NYSE

33.95

-0.73(-2.10%)

Updated at June 02 03:49PM

Currency In USD

CBZ Historical Return

If you invested $1000 in CBIZ, Inc. (CBZ) 10 years ago, it would be worth $3,175.87 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,035.38, while $1000 invested 1 year ago would be worth $474.23. This corresponds to total returns of 217.59%, 3.54%, -52.58%, respectively, with annualized returns of 12.24%, 0.7%, -52.58%.

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
June 01, 2026	33.26	34.68	34.68	34.95	33.26	687,806
May 29, 2026	32.43	33.2	33.2	33.87	32.16	1.04M
May 28, 2026	31.97	32.32	32.32	32.66	31.82	652,877
May 27, 2026	31.45	31.92	31.92	32.26	31.28	408,266
May 26, 2026	31.61	31.45	31.45	32.45	31.27	360,274
May 22, 2026	32.26	32.23	32.23	32.99	31.69	620,335
May 21, 2026	31.27	32.06	32.06	32.16	30.73	712,636
May 20, 2026	30.41	31.59	31.59	31.72	29.43	668,712
May 19, 2026	31.49	30.91	30.91	31.91	30.53	641,276
May 18, 2026	28.75	30.87	30.87	31.54	28.75	589,336
May 15, 2026	29.16	28.92	28.92	29.39	28.25	655,729
May 14, 2026	28.98	28.44	28.44	29.78	28.33	539,038
May 13, 2026	29.1	28.55	28.55	29.1	27.91	628,043
May 12, 2026	30.73	29.66	29.66	30.73	29.34	382,716
May 11, 2026	30.71	30.28	30.28	31.22	30.19	512,924
May 08, 2026	31.21	30.92	30.92	31.43	30.48	557,449
May 07, 2026	29.53	31.63	31.63	32.48	29.53	575,681
May 06, 2026	30.73	29.67	29.67	31.56	29.19	762,455
May 05, 2026	32.15	31.3	31.3	32.95	30.52	1.17M
May 04, 2026	32.14	32.25	32.25	32.82	31.28	1.15M
May 01, 2026	31.37	32.13	32.13	33.17	30.97	1.47M
April 30, 2026	35.97	30.5	30.5	36.42	28.63	3.25M
April 29, 2026	32.68	33.17	33.17	34	32.37	1.37M
April 28, 2026	31.24	32.48	32.48	32.62	31.24	1.44M
April 27, 2026	30.51	30.66	30.66	31.33	30.41	1.16M
April 24, 2026	29.58	30.67	30.67	30.88	29.14	723,050
April 23, 2026	30.1	29.71	29.71	30.65	29.07	599,772
April 22, 2026	31.02	30.55	30.55	31.34	30.42	616,770
April 21, 2026	30.6	30.96	30.96	31.65	30.39	631,299
April 20, 2026	29.9	30.57	30.57	30.89	29.79	568,936
April 17, 2026	30.65	30	30	31.04	29.52	623,507
April 16, 2026	30.65	30.33	30.33	31.1	30.1	817,585
April 15, 2026	29.37	30.35	30.35	30.99	29.12	1.02M
April 14, 2026	28.88	29.09	29.09	29.6	28.7	531,356
April 13, 2026	27.78	28.82	28.82	29.1	26.89	776,552
April 10, 2026	27.44	27.03	27.03	27.54	26.75	683,908
April 09, 2026	27.32	27.6	27.6	27.72	26.15	702,657
April 08, 2026	28.81	27.59	27.59	29.71	27.42	1M
April 07, 2026	28.23	28.2	28.2	28.57	27.61	880,825
April 06, 2026	27.56	28.28	28.28	28.81	27.34	1.74M
April 02, 2026	26.4	27.61	27.61	27.7	26.03	1.01M
April 01, 2026	26.84	26.44	26.44	27.29	25.77	810,669
March 31, 2026	27.06	26.85	26.85	27.48	26.07	816,220
March 30, 2026	26.43	27.01	27.01	27.39	26.25	1.29M
March 27, 2026	26.9	26.13	26.13	26.93	26.11	1.11M
March 26, 2026	25.27	26.88	26.88	26.89	25.27	1.2M
March 25, 2026	25.53	25.59	25.59	26.18	24.83	1.42M
March 24, 2026	26.23	25.14	25.14	26.46	24.29	2.26M
March 23, 2026	27.5	26.69	26.69	27.5	26.04	1.16M
March 20, 2026	26.7	27.02	27.02	27.51	26.25	1.33M
March 19, 2026	26.37	26.61	26.61	27.38	26.04	871,231
March 18, 2026	27.18	26.38	26.38	27.41	26.29	1.52M
March 17, 2026	25.93	26.49	26.49	27.02	25.93	761,804
March 16, 2026	25.85	25.71	25.71	26.47	25.63	848,931
March 13, 2026	25.89	26.12	26.12	26.31	25.48	1.03M
March 12, 2026	26.24	25.61	25.61	27.13	25.53	1.55M
March 11, 2026	26.13	26.5	26.5	26.7	25.45	1.32M
March 10, 2026	27.21	26.04	26.04	27.21	25.78	1.3M
March 09, 2026	28.55	27.54	27.54	28.89	26.57	1.72M
March 06, 2026	28.59	29.16	29.16	29.3	27.32	1.57M