CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2025	71.48	72.81	71.02	72.00	72.00	0.57%	458,962
Jun 2, 2025	71.50	71.98	70.45	71.59	71.59	-0.90%	334,754
May 30, 2025	72.03	72.85	71.27	72.24	72.24	0.07%	635,778
May 29, 2025	74.03	74.52	71.78	72.19	72.19	-2.83%	433,632
May 28, 2025	76.00	76.57	73.69	74.29	74.29	-1.90%	614,407
May 27, 2025	72.92	76.37	72.34	75.73	75.73	5.28%	622,281
May 23, 2025	71.33	72.54	71.29	71.93	71.93	-0.44%	309,555
May 22, 2025	71.74	72.32	70.82	72.25	72.25	0.74%	246,843
May 21, 2025	72.39	73.19	71.64	71.72	71.72	-2.55%	252,153
May 20, 2025	73.97	74.36	73.37	73.60	73.60	-0.88%	270,316
May 19, 2025	73.52	74.34	73.20	74.25	74.25	0.16%	194,920
May 16, 2025	73.01	74.44	72.73	74.13	74.13	1.60%	283,567
May 15, 2025	72.83	73.64	72.23	72.96	72.96	0.50%	238,884
May 14, 2025	73.51	74.19	72.52	72.60	72.60	-1.67%	252,803
May 13, 2025	74.05	74.95	73.52	73.83	73.83	-0.26%	291,159
May 12, 2025	73.95	74.58	72.87	74.02	74.02	2.20%	367,865
May 9, 2025	72.49	73.24	72.03	72.43	72.43	-0.22%	237,006
May 8, 2025	71.79	73.43	71.32	72.59	72.59	2.15%	249,455
May 7, 2025	71.39	72.08	70.66	71.06	71.06	0.32%	314,550
May 6, 2025	71.54	72.52	70.71	70.83	70.83	-1.61%	442,273
May 5, 2025	71.67	73.14	71.41	71.99	71.99	0.28%	355,353
May 2, 2025	70.70	72.01	70.34	71.79	71.79	2.76%	476,102
May 1, 2025	67.82	70.10	67.18	69.86	69.86	2.58%	498,352
Apr 30, 2025	66.91	68.43	65.31	68.10	68.10	1.31%	472,591
Apr 29, 2025	66.06	67.56	65.54	67.22	67.22	1.48%	387,301
Apr 28, 2025	65.93	66.82	64.85	66.24	66.24	0.08%	647,966
Apr 25, 2025	65.60	67.76	65.00	66.19	66.19	-0.35%	1,070,907
Apr 24, 2025	76.82	77.24	65.62	66.42	66.42	-14.01%	1,090,535
Apr 23, 2025	76.72	78.22	76.16	77.24	77.24	1.69%	371,958
Apr 22, 2025	75.40	76.12	74.04	75.96	75.96	1.97%	516,126
Apr 21, 2025	76.98	76.98	73.26	74.49	74.49	-3.83%	348,497
Apr 17, 2025	78.57	79.35	76.90	77.46	77.46	-1.56%	456,438
Apr 16, 2025	78.96	79.58	77.53	78.69	78.69	-1.02%	548,578