CBIZ, Inc. (CBZ)
NYSE: CBZ · Real-Time Price · USD
62.98
+0.38 (0.61%)
Aug 15, 2025, 10:33 AM - Market open
CBIZ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.74 | 64.97 | 62.53 | 62.60 | 62.60 | -3.74% | 379,472 |
| Aug 13, 2025 | 63.50 | 65.38 | 63.00 | 65.03 | 65.03 | 3.26% | 605,474 |
| Aug 12, 2025 | 61.61 | 63.07 | 61.09 | 62.98 | 62.98 | 1.93% | 527,665 |
| Aug 11, 2025 | 63.39 | 63.51 | 61.59 | 61.79 | 61.79 | -2.22% | 509,495 |
| Aug 8, 2025 | 61.93 | 64.34 | 61.92 | 63.19 | 63.19 | 2.17% | 601,156 |
| Aug 7, 2025 | 62.20 | 62.66 | 61.74 | 61.85 | 61.85 | -0.16% | 412,218 |
| Aug 6, 2025 | 63.70 | 63.80 | 61.39 | 61.95 | 61.95 | -1.16% | 541,017 |
| Aug 5, 2025 | 63.75 | 64.44 | 62.23 | 62.68 | 62.68 | -0.92% | 752,240 |
| Aug 4, 2025 | 61.75 | 63.44 | 61.34 | 63.26 | 63.26 | 2.45% | 806,721 |
| Aug 1, 2025 | 62.69 | 62.98 | 60.00 | 61.75 | 61.75 | 1.03% | 1,903,574 |
| Jul 31, 2025 | 74.39 | 76.70 | 56.83 | 61.12 | 61.12 | -19.74% | 3,857,700 |
| Jul 30, 2025 | 75.78 | 76.69 | 74.64 | 76.15 | 76.15 | 0.57% | 795,451 |
| Jul 29, 2025 | 76.99 | 77.03 | 74.82 | 75.72 | 75.72 | -1.34% | 556,320 |
| Jul 28, 2025 | 77.59 | 77.91 | 76.48 | 76.75 | 76.75 | -1.36% | 587,791 |
| Jul 25, 2025 | 76.74 | 77.83 | 76.17 | 77.81 | 77.81 | 1.63% | 352,874 |
| Jul 24, 2025 | 74.96 | 76.63 | 74.37 | 76.56 | 76.56 | 1.67% | 503,262 |
| Jul 23, 2025 | 73.46 | 75.47 | 73.02 | 75.30 | 75.30 | 2.83% | 566,813 |
| Jul 22, 2025 | 73.21 | 73.87 | 72.64 | 73.23 | 73.23 | 0.76% | 566,164 |
| Jul 21, 2025 | 75.02 | 75.31 | 72.10 | 72.68 | 72.68 | -2.70% | 614,388 |
| Jul 18, 2025 | 75.61 | 75.61 | 74.20 | 74.70 | 74.70 | -0.66% | 777,558 |
| Jul 17, 2025 | 74.02 | 75.22 | 73.79 | 75.20 | 75.20 | 1.72% | 528,083 |
| Jul 16, 2025 | 72.75 | 73.98 | 72.42 | 73.93 | 73.93 | 1.99% | 479,561 |
| Jul 15, 2025 | 72.82 | 73.29 | 72.04 | 72.49 | 72.49 | -0.44% | 546,669 |
| Jul 14, 2025 | 72.05 | 73.06 | 71.73 | 72.81 | 72.81 | 0.78% | 477,498 |
| Jul 11, 2025 | 72.90 | 72.90 | 71.54 | 72.25 | 72.25 | -1.30% | 310,532 |
| Jul 10, 2025 | 72.75 | 74.04 | 72.12 | 73.20 | 73.20 | 0.01% | 325,253 |
| Jul 9, 2025 | 72.74 | 73.66 | 72.21 | 73.19 | 73.19 | 0.73% | 447,774 |
| Jul 8, 2025 | 73.49 | 74.36 | 72.36 | 72.66 | 72.66 | -1.44% | 515,734 |
| Jul 7, 2025 | 73.35 | 73.98 | 72.67 | 73.72 | 73.72 | -0.05% | 503,917 |
| Jul 3, 2025 | 72.50 | 73.89 | 72.05 | 73.76 | 73.76 | 1.82% | 262,116 |
| Jul 2, 2025 | 72.24 | 72.52 | 70.69 | 72.44 | 72.44 | 0.06% | 452,838 |
| Jul 1, 2025 | 71.18 | 72.55 | 70.04 | 72.40 | 72.40 | 0.96% | 848,243 |
| Jun 30, 2025 | 71.23 | 71.81 | 70.27 | 71.71 | 71.71 | 0.84% | 626,751 |
| Jun 27, 2025 | 71.84 | 72.27 | 70.65 | 71.11 | 71.11 | -1.03% | 1,440,730 |
| Jun 26, 2025 | 71.14 | 71.98 | 70.11 | 71.85 | 71.85 | 0.96% | 466,531 |
| Jun 25, 2025 | 71.56 | 71.79 | 70.55 | 71.17 | 71.17 | -0.50% | 559,405 |
| Jun 24, 2025 | 69.47 | 71.60 | 68.97 | 71.53 | 71.53 | 3.20% | 552,453 |
| Jun 23, 2025 | 67.30 | 69.36 | 66.64 | 69.31 | 69.31 | 3.08% | 477,209 |
| Jun 20, 2025 | 68.85 | 68.93 | 66.83 | 67.24 | 67.24 | -1.83% | 740,713 |
| Jun 18, 2025 | 68.83 | 69.27 | 68.18 | 68.49 | 68.49 | 0.07% | 406,180 |
| Jun 17, 2025 | 68.15 | 69.46 | 67.91 | 68.44 | 68.44 | 0.04% | 388,388 |
| Jun 16, 2025 | 69.23 | 69.52 | 68.23 | 68.41 | 68.41 | -0.65% | 425,210 |
| Jun 13, 2025 | 68.31 | 69.35 | 68.02 | 68.86 | 68.86 | -0.30% | 537,314 |
| Jun 12, 2025 | 68.65 | 69.11 | 67.86 | 69.07 | 69.07 | 0.44% | 562,317 |
| Jun 11, 2025 | 71.12 | 71.16 | 68.67 | 68.77 | 68.77 | -3.20% | 602,458 |
| Jun 10, 2025 | 72.53 | 72.53 | 70.90 | 71.04 | 71.04 | -2.12% | 486,566 |
| Jun 9, 2025 | 74.12 | 74.12 | 70.26 | 72.58 | 72.58 | -2.04% | 483,087 |
| Jun 6, 2025 | 74.85 | 74.86 | 73.68 | 74.09 | 74.09 | 0.75% | 512,811 |
| Jun 5, 2025 | 72.38 | 73.70 | 71.68 | 73.54 | 73.54 | 1.63% | 499,741 |
| Jun 4, 2025 | 71.73 | 72.63 | 71.61 | 72.36 | 72.36 | 0.50% | 466,942 |