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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	75.78	76.15	76.15	76.69	74.64	795,500
July 29, 2025	76.99	75.72	75.72	77.03	74.82	556,320
July 28, 2025	77.59	76.75	76.75	77.91	76.48	587,800
July 25, 2025	76.74	77.81	77.81	77.83	76.17	352,900
July 24, 2025	74.96	76.56	76.56	76.63	74.36	503,300
July 23, 2025	73.46	75.3	75.3	75.47	73.02	566,813
July 22, 2025	73.21	73.23	73.23	73.87	72.64	566,200
July 21, 2025	75.02	72.68	72.68	75.31	72.1	614,400
July 18, 2025	75.61	74.7	74.7	75.61	74.2	777,600
July 17, 2025	74.02	75.2	75.2	75.22	73.79	528,100
July 16, 2025	72.75	73.93	73.93	73.98	72.42	479,600
July 15, 2025	72.82	72.49	72.49	73.29	72.04	546,700
July 14, 2025	72.05	72.81	72.81	73.06	71.73	477,500
July 11, 2025	72.9	72.25	72.25	72.9	71.54	310,532
July 10, 2025	72.75	73.2	73.2	74.04	72.12	325,300
July 09, 2025	72.74	73.19	73.19	73.66	72.21	447,800
July 08, 2025	73.49	72.66	72.66	74.36	72.36	515,734
July 07, 2025	73.35	73.72	73.72	73.98	72.67	503,917
July 03, 2025	72.5	73.76	73.76	73.89	72.05	262,116
July 02, 2025	72.24	72.44	72.44	72.52	70.69	452,838
July 01, 2025	71.18	72.4	72.4	72.55	70.04	780,987
June 30, 2025	71.23	71.71	71.71	71.81	70.27	626,800
June 27, 2025	71.84	71.11	71.11	72.27	70.65	1.44M
June 26, 2025	71.14	71.85	71.85	71.98	70.11	466,531
June 25, 2025	71.56	71.17	71.17	71.79	70.55	559,405
June 24, 2025	69.47	71.53	71.53	71.6	68.97	552,500
June 23, 2025	67.3	69.31	69.31	69.36	66.64	477,209
June 20, 2025	68.85	67.24	67.24	68.93	66.83	740,713
June 18, 2025	68.83	68.49	68.49	69.27	68.17	406,200
June 17, 2025	68.15	68.44	68.44	69.46	67.91	388,400
June 16, 2025	69.23	68.41	68.41	69.52	68.23	425,210
June 13, 2025	68.31	68.86	68.86	69.35	68.02	537,314
June 12, 2025	68.65	69.07	69.07	69.11	67.86	562,317
June 11, 2025	71.12	68.77	68.77	71.16	68.67	602,500
June 10, 2025	72.53	71.04	71.04	72.53	70.9	486,600
June 09, 2025	74.12	72.58	72.58	74.12	70.26	483,100
June 06, 2025	74.85	74.09	74.09	74.86	73.68	512,811
June 05, 2025	72.38	73.54	73.54	73.7	71.68	499,741
June 04, 2025	71.73	72.36	72.36	72.63	71.61	466,942
June 03, 2025	71.48	72	72	72.81	71.02	459,000
June 02, 2025	71.5	71.59	71.59	71.98	70.45	334,800
May 30, 2025	72.03	72.24	72.24	72.85	71.27	635,800
May 29, 2025	74.03	72.19	72.19	74.52	71.78	433,632
May 28, 2025	76	74.29	74.29	76.57	73.69	614,407
May 27, 2025	72.92	75.73	75.77	76.37	72.47	392,933
May 23, 2025	71.33	71.93	71.93	72.54	71.29	309,600
May 22, 2025	71.74	72.25	72.25	72.32	70.82	246,843
May 21, 2025	72.39	71.72	71.72	73.19	71.64	252,200
May 20, 2025	73.97	73.6	73.6	74.36	73.37	270,316
May 19, 2025	73.52	74.25	74.25	74.34	73.2	194,920
May 16, 2025	73.01	74.13	74.13	74.44	72.73	283,600
May 15, 2025	72.83	72.96	72.96	73.64	72.23	238,900
May 14, 2025	73.51	72.6	72.6	74.19	72.52	252,803
May 13, 2025	74.05	73.83	73.83	74.94	73.52	291,200
May 12, 2025	73.95	74.02	74.02	74.58	72.86	367,900
May 09, 2025	72.49	72.43	72.43	73.24	72.03	237,006
May 08, 2025	71.79	72.59	72.59	73.43	71.32	249,500
May 07, 2025	71.39	71.06	71.06	72.08	70.66	314,600

CBIZ, Inc. (CBZ) NYSE