CBIZ, Inc. (CBZ) NYSE

Currency In USD

CBZ Historical Return

If you invested $1000 in CBIZ, Inc. (CBZ) 10 years ago, it would be worth $4,703.96 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,628.72, while $1000 invested 1 year ago would be worth $821.21. This corresponds to total returns of 370.4%, 62.87%, -17.88%, respectively, with annualized returns of 16.74%, 10.25%, -17.88%.

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
August 21, 2026	54.99	54.66	54.66	55.12	54.58	884,936
August 20, 2026	54.75	55.01	55.01	55.15	54.72	788,061
August 19, 2026	54.74	54.87	54.87	55	54.71	880,810
August 18, 2026	54.7	54.73	54.73	54.93	54.61	736,912
August 17, 2026	54.5	54.67	54.67	54.68	54.44	616,241
August 14, 2026	54.75	54.46	54.46	54.75	54.42	1.23M
August 13, 2026	54.7	54.6	54.6	54.82	54.45	1.58M
August 12, 2026	54.53	54.58	54.58	54.83	54.51	1.34M
August 11, 2026	54.45	54.6	54.6	54.77	54.42	961,021
August 10, 2026	54.5	54.43	54.43	54.65	54.42	935,054
August 07, 2026	54.45	54.5	54.5	54.62	54.33	1.5M
August 06, 2026	54.65	54.49	54.49	54.77	54.42	1.45M
August 05, 2026	55.01	54.8	54.8	55.01	54.45	1.98M
August 04, 2026	55.06	55.08	55.08	55.17	54.98	1.95M
August 03, 2026	55.05	55.07	55.07	55.33	54.97	2.18M
July 31, 2026	54.98	55.08	55.08	55.25	54.93	1.73M
July 30, 2026	55.25	55.25	55.25	55.56	54.99	4.62M
July 29, 2026	54.55	54.9	54.9	55.12	54.35	16.96M
July 28, 2026	45.61	46.7	46.7	46.82	45.61	1.1M
July 27, 2026	43.21	44.46	44.46	45.13	42.74	915,144
July 24, 2026	40.83	42.63	42.63	42.89	40.56	719,876
July 23, 2026	40.61	40.25	40.25	40.64	39.56	412,949
July 22, 2026	41.55	40.34	40.34	41.64	39.73	573,478
July 21, 2026	40.57	40.94	40.94	41.39	40.35	305,567
July 20, 2026	41.87	41.83	41.83	42.33	41.17	463,875
July 17, 2026	42.58	42.42	42.42	44.31	42.1	721,817
July 16, 2026	41.09	42.98	42.98	43.3	40.72	831,389
July 15, 2026	41.27	40.31	40.31	42.4	40.24	658,865
July 14, 2026	38.82	40.92	40.92	41.24	37.3	1.15M
July 13, 2026	38.67	40.47	40.47	40.57	38.64	873,107
July 10, 2026	37.6	37.79	37.79	37.96	37.06	555,416
July 09, 2026	36.05	36.83	36.83	37.05	35.41	543,981
July 08, 2026	37.36	36.89	36.89	37.36	36	813,010
July 07, 2026	35.9	37	37	37.72	35.68	812,868
July 06, 2026	34.87	35.36	35.36	35.56	33.91	446,369
July 02, 2026	34.54	35.12	35.12	35.78	33.86	502,796
July 01, 2026	32.84	34.27	34.27	34.85	32.84	589,835
June 30, 2026	31.76	32.08	32.08	32.73	31.52	780,901
June 29, 2026	31.72	32.33	32.33	32.44	30.81	1.05M
June 26, 2026	30.54	31.56	31.56	32.02	30.36	2.45M
June 25, 2026	31.1	30.4	30.4	31.82	29.38	912,417
June 24, 2026	31.13	31.22	31.22	31.5	30.22	1.38M
June 23, 2026	29.75	30.4	30.4	31.05	29.61	959,951
June 22, 2026	31.45	28.66	28.66	31.45	27.85	1.14M
June 18, 2026	32.61	31.1	31.1	33.13	30.82	1.15M
June 17, 2026	33.6	32.83	32.83	34.41	32.4	650,247
June 16, 2026	34.26	34.08	34.08	34.69	33.39	439,995
June 15, 2026	34.7	33.9	33.9	35.21	33.63	535,202
June 12, 2026	33.9	35.26	35.26	35.67	33.2	660,224
June 11, 2026	33.8	33.94	33.94	34.25	32.93	758,128
June 10, 2026	33.21	34.2	34.2	34.67	33.21	371,404
June 09, 2026	33.13	33.74	33.74	34.34	32.93	602,039
June 08, 2026	33.51	33.58	33.58	34.09	33.15	432,468
June 05, 2026	33.91	33.93	33.93	34.22	33.53	366,752
June 04, 2026	33.24	33.35	33.35	34.25	32.93	478,927
June 03, 2026	33.06	32.25	32.25	33.28	31.59	588,867
June 02, 2026	33.89	33.76	33.76	34.2	33.02	573,603
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