5 DAY PERFORMANCE
+5.32%
1 MONTH PERFORMANCE
-20.08%
3 MONTH PERFORMANCE
-26.18%
6 MONTH PERFORMANCE
-34.25%
YEAR-TO-DATE PERFORMANCE
-19.52%
1 YEAR PERFORMANCE
-52.69%
CBIZ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $39.49 | $40.59 (2.79%) | $40.79 | $39.30 | 924.14 K | $2.58 B |
| 01/30/2026 | $38.43 | $39.35 (2.39%) | $39.89 | $38.25 | 814.83 K | $2.50 B |
| 01/29/2026 | $38.49 | $38.57 (0.21%) | $38.79 | $37.64 | 853.75 K | $2.45 B |
| 01/28/2026 | $39.82 | $38.55 (-3.19%) | $39.82 | $37.96 | 1.20 M | $2.45 B |
| 01/27/2026 | $37.69 | $39.72 (5.39%) | $39.84 | $36.82 | 4.29 M | $2.53 B |
| 01/26/2026 | $40.68 | $38.41 (-5.58%) | $41.49 | $38.41 | 1.14 M | $2.44 B |
| 01/23/2026 | $42.61 | $40.93 (-3.94%) | $43.05 | $40.41 | 985.80 K | $2.60 B |
| 01/22/2026 | $45.00 | $43.08 (-4.27%) | $45.56 | $42.96 | 811.90 K | $2.74 B |
| 01/21/2026 | $46.63 | $44.97 (-3.56%) | $47.09 | $44.81 | 928.10 K | $2.86 B |
| 01/20/2026 | $49.85 | $46.17 (-7.38%) | $50.42 | $46.06 | 606.28 K | $2.94 B |
| 01/16/2026 | $51.12 | $50.79 (-0.65%) | $51.32 | $50.50 | 336.50 K | $3.23 B |
| 01/15/2026 | $52.40 | $51.51 (-1.7%) | $52.50 | $50.84 | 409.40 K | $3.28 B |
| 01/14/2026 | $53.45 | $51.15 (-4.3%) | $54.45 | $50.87 | 741.31 K | $3.25 B |
| 01/13/2026 | $54.25 | $53.64 (-1.12%) | $54.37 | $53.33 | 335.74 K | $3.41 B |
| 01/12/2026 | $53.60 | $54.24 (1.19%) | $54.74 | $53.25 | 463.82 K | $3.45 B |
| 01/09/2026 | $54.38 | $54.75 (0.68%) | $55.08 | $53.68 | 279.70 K | $3.48 B |
| 01/08/2026 | $52.90 | $54.27 (2.59%) | $54.59 | $52.54 | 291.90 K | $3.45 B |
| 01/07/2026 | $54.00 | $53.08 (-1.7%) | $54.25 | $52.46 | 552.80 K | $3.38 B |
| 01/06/2026 | $53.46 | $53.65 (0.36%) | $53.80 | $52.96 | 735.01 K | $3.41 B |
| 01/05/2026 | $50.62 | $53.65 (5.99%) | $54.42 | $50.62 | 426.82 K | $3.41 B |
| 01/02/2026 | $50.95 | $50.80 (-0.29%) | $50.95 | $49.79 | 1.00 M | $3.23 B |
| 12/31/2025 | $50.95 | $50.45 (-0.98%) | $51.18 | $50.32 | 305.90 K | $3.21 B |
| 12/30/2025 | $52.49 | $51.29 (-2.29%) | $53.11 | $51.23 | 256.30 K | $3.26 B |
| 12/29/2025 | $53.10 | $52.92 (-0.34%) | $53.57 | $52.39 | 334.30 K | $3.37 B |
| 12/26/2025 | $52.50 | $52.93 (0.82%) | $53.18 | $51.94 | 273.30 K | $3.37 B |
| 12/24/2025 | $51.94 | $52.51 (1.1%) | $52.78 | $51.74 | 181.00 K | $3.34 B |
| 12/23/2025 | $52.12 | $52.23 (0.21%) | $52.70 | $50.83 | 344.30 K | $3.32 B |
| 12/22/2025 | $52.32 | $52.16 (-0.31%) | $53.36 | $51.96 | 444.00 K | $3.32 B |
| 12/19/2025 | $52.00 | $52.33 (0.63%) | $53.09 | $51.42 | 1.43 M | $3.33 B |
| 12/18/2025 | $52.71 | $52.30 (-0.78%) | $53.40 | $51.90 | 682.85 K | $3.33 B |
| 12/17/2025 | $52.82 | $52.66 (-0.3%) | $54.17 | $52.42 | 483.31 K | $3.35 B |
| 12/16/2025 | $53.64 | $53.49 (-0.28%) | $54.32 | $53.15 | 418.14 K | $3.40 B |
| 12/15/2025 | $53.64 | $53.38 (-0.48%) | $54.33 | $52.93 | 518.10 K | $3.40 B |
| 12/12/2025 | $53.95 | $53.45 (-0.93%) | $54.41 | $52.87 | 378.00 K | $3.40 B |
| 12/11/2025 | $52.70 | $53.75 (1.99%) | $54.50 | $51.41 | 455.60 K | $3.42 B |
| 12/10/2025 | $50.39 | $51.76 (2.72%) | $51.93 | $49.89 | 669.28 K | $3.29 B |
| 12/09/2025 | $50.96 | $50.66 (-0.59%) | $51.05 | $50.42 | 302.10 K | $3.22 B |
| 12/08/2025 | $52.32 | $51.05 (-2.43%) | $53.04 | $50.94 | 582.80 K | $3.25 B |
| 12/05/2025 | $52.48 | $52.44 (-0.08%) | $53.38 | $51.91 | 666.00 K | $3.34 B |
| 12/04/2025 | $50.94 | $53.57 (5.16%) | $53.66 | $50.29 | 989.31 K | $3.41 B |
| 12/03/2025 | $49.73 | $51.42 (3.4%) | $52.06 | $49.69 | 827.41 K | $3.27 B |
| 12/02/2025 | $49.58 | $49.76 (0.36%) | $51.10 | $48.84 | 643.20 K | $3.17 B |
| 12/01/2025 | $48.07 | $48.61 (1.12%) | $48.71 | $47.89 | 802.61 K | $3.09 B |
| 11/28/2025 | $49.00 | $48.70 (-0.61%) | $49.46 | $48.59 | 816.73 K | $3.10 B |
| 11/26/2025 | $48.99 | $49.00 (0.02%) | $49.17 | $48.15 | 936.90 K | $3.12 B |
| 11/25/2025 | $50.63 | $49.22 (-2.78%) | $51.17 | $48.18 | 1.26 M | $3.13 B |
| 11/24/2025 | $50.81 | $50.22 (-1.16%) | $51.07 | $50.16 | 519.90 K | $3.19 B |
| 11/21/2025 | $50.41 | $51.14 (1.45%) | $52.41 | $49.88 | 1.18 M | $3.25 B |
| 11/20/2025 | $51.23 | $50.00 (-2.4%) | $51.23 | $49.77 | 774.85 K | $3.18 B |
| 11/19/2025 | $50.18 | $50.42 (0.48%) | $50.50 | $49.88 | 421.30 K | $3.21 B |
| 11/18/2025 | $49.77 | $50.10 (0.66%) | $50.21 | $49.28 | 408.32 K | $3.19 B |
| 11/17/2025 | $50.98 | $49.80 (-2.31%) | $50.98 | $49.42 | 609.10 K | $3.17 B |
| 11/14/2025 | $51.63 | $51.13 (-0.97%) | $51.95 | $50.47 | 432.40 K | $3.25 B |
| 11/13/2025 | $51.91 | $52.00 (0.17%) | $52.47 | $51.55 | 416.24 K | $3.31 B |
| 11/12/2025 | $52.17 | $52.01 (-0.31%) | $53.14 | $51.98 | 497.35 K | $3.31 B |
| 11/11/2025 | $52.05 | $52.41 (0.69%) | $53.09 | $51.77 | 505.85 K | $3.33 B |
| 11/10/2025 | $52.98 | $51.75 (-2.32%) | $53.25 | $50.81 | 633.45 K | $3.29 B |
| 11/07/2025 | $53.67 | $53.10 (-1.06%) | $54.10 | $51.99 | 596.41 K | $3.38 B |
| 11/06/2025 | $55.50 | $53.58 (-3.46%) | $55.50 | $53.42 | 695.10 K | $3.41 B |
| 11/05/2025 | $54.88 | $55.50 (1.13%) | $55.85 | $54.76 | 587.80 K | $3.53 B |
| 11/04/2025 | $55.33 | $55.06 (-0.49%) | $55.37 | $53.78 | 691.60 K | $3.50 B |
| 11/03/2025 | $54.74 | $55.09 (0.64%) | $55.35 | $53.91 | 589.40 K | $3.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
