5 DAY PERFORMANCE
+5.33%
1 MONTH PERFORMANCE
+14.41%
3 MONTH PERFORMANCE
-5.29%
6 MONTH PERFORMANCE
+18.19%
YEAR-TO-DATE PERFORMANCE
-2.90%
1 YEAR PERFORMANCE
+6.66%
CBIZ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $79.77 | $79.50 (-0.34%) | $80.65 | $79.04 | 600,244 | $4.18 B |
| 04/14/2025 | $78.66 | $79.64 (1.25%) | $79.89 | $77.07 | 460,802 | $4.17 B |
| 04/11/2025 | $75.07 | $77.73 (3.54%) | $77.95 | $74.46 | 360,726 | $4.07 B |
| 04/10/2025 | $74.53 | $75.44 (1.22%) | $75.91 | $72.75 | 442,200 | $3.95 B |
| 04/09/2025 | $69.87 | $76.12 (8.95%) | $76.70 | $69.29 | 676,800 | $3.99 B |
| 04/08/2025 | $72.48 | $70.03 (-3.38%) | $73.06 | $69.03 | 432,226 | $3.67 B |
| 04/07/2025 | $70.54 | $70.99 (0.64%) | $74.08 | $69.11 | 551,100 | $3.72 B |
| 04/04/2025 | $72.29 | $72.20 (-0.12%) | $75.13 | $71.89 | 677,712 | $3.78 B |
| 04/03/2025 | $72.86 | $73.86 (1.37%) | $75.33 | $72.86 | 450,521 | $3.87 B |
| 04/02/2025 | $76.14 | $75.32 (-1.08%) | $76.52 | $74.08 | 381,200 | $3.94 B |
| 04/01/2025 | $75.46 | $76.98 (2.01%) | $77.36 | $75.00 | 533,835 | $4.03 B |
| 03/31/2025 | $74.81 | $75.86 (1.4%) | $76.34 | $74.22 | 482,000 | $3.97 B |
| 03/28/2025 | $75.13 | $74.97 (-0.21%) | $75.86 | $74.39 | 280,800 | $3.93 B |
| 03/27/2025 | $74.49 | $75.19 (0.94%) | $75.50 | $74.30 | 193,917 | $3.94 B |
| 03/26/2025 | $74.01 | $74.28 (0.36%) | $75.17 | $74.01 | 236,548 | $3.89 B |
| 03/25/2025 | $73.99 | $74.08 (0.12%) | $74.26 | $72.81 | 517,300 | $3.88 B |
| 03/24/2025 | $73.76 | $74.05 (0.39%) | $75.07 | $73.51 | 273,534 | $3.88 B |
| 03/21/2025 | $73.00 | $73.00 (0%) | $73.25 | $72.09 | 571,823 | $3.82 B |
| 03/20/2025 | $72.77 | $72.94 (0.23%) | $73.87 | $72.22 | 391,900 | $3.82 B |
| 03/19/2025 | $71.64 | $73.50 (2.6%) | $73.88 | $71.64 | 383,600 | $3.85 B |
| 03/18/2025 | $71.00 | $72.04 (1.46%) | $72.11 | $70.50 | 300,800 | $3.77 B |
| 03/17/2025 | $69.42 | $71.11 (2.43%) | $71.26 | $68.75 | 301,100 | $3.72 B |
| 03/14/2025 | $69.25 | $69.45 (0.29%) | $70.35 | $68.43 | 374,600 | $3.64 B |
| 03/13/2025 | $68.75 | $68.46 (-0.42%) | $68.95 | $66.01 | 423,813 | $3.59 B |
| 03/12/2025 | $70.37 | $68.67 (-2.42%) | $70.43 | $68.56 | 474,900 | $3.60 B |
| 03/11/2025 | $70.11 | $69.92 (-0.27%) | $70.75 | $68.64 | 495,401 | $3.66 B |
| 03/10/2025 | $71.78 | $70.16 (-2.26%) | $72.68 | $69.45 | 457,012 | $3.67 B |
| 03/07/2025 | $71.66 | $72.65 (1.38%) | $73.11 | $70.81 | 400,700 | $3.81 B |
| 03/06/2025 | $72.40 | $71.66 (-1.02%) | $73.52 | $71.55 | 412,000 | $3.75 B |
| 03/05/2025 | $74.90 | $73.00 (-2.54%) | $75.94 | $72.93 | 474,700 | $3.82 B |
| 03/04/2025 | $75.79 | $75.47 (-0.42%) | $76.52 | $74.60 | 506,100 | $3.95 B |
| 03/03/2025 | $78.19 | $76.79 (-1.79%) | $78.99 | $76.62 | 361,300 | $4.02 B |
| 02/28/2025 | $78.62 | $78.17 (-0.57%) | $79.37 | $77.88 | 608,000 | $4.09 B |
| 02/27/2025 | $80.14 | $78.11 (-2.53%) | $82.05 | $77.92 | 437,015 | $4.09 B |
| 02/26/2025 | $86.46 | $80.86 (-6.48%) | $90.13 | $80.70 | 739,100 | $4.24 B |
| 02/25/2025 | $84.52 | $85.32 (0.95%) | $85.49 | $84.40 | 323,700 | $4.47 B |
| 02/24/2025 | $84.07 | $84.02 (-0.06%) | $84.51 | $83.04 | 278,200 | $4.40 B |
| 02/21/2025 | $86.27 | $83.96 (-2.68%) | $86.49 | $83.32 | 514,121 | $4.21 B |
| 02/20/2025 | $87.58 | $85.48 (-2.4%) | $87.78 | $84.75 | 314,334 | $4.29 B |
| 02/19/2025 | $85.89 | $87.58 (1.97%) | $87.65 | $85.89 | 170,200 | $4.39 B |
| 02/18/2025 | $86.68 | $86.50 (-0.21%) | $87.06 | $85.82 | 298,700 | $4.34 B |
| 02/14/2025 | $88.49 | $86.82 (-1.89%) | $88.66 | $86.65 | 197,426 | $4.35 B |
| 02/13/2025 | $87.95 | $87.83 (-0.14%) | $88.16 | $86.75 | 358,600 | $4.40 B |
| 02/12/2025 | $87.21 | $87.24 (0.03%) | $88.21 | $87.00 | 253,900 | $4.37 B |
| 02/11/2025 | $87.77 | $88.03 (0.3%) | $89.03 | $87.35 | 287,000 | $4.41 B |
| 02/10/2025 | $88.14 | $88.07 (-0.08%) | $88.65 | $87.13 | 292,112 | $4.42 B |
| 02/07/2025 | $88.65 | $88.00 (-0.73%) | $89.19 | $87.72 | 252,100 | $4.41 B |
| 02/06/2025 | $88.07 | $88.65 (0.66%) | $89.25 | $87.35 | 382,126 | $4.45 B |
| 02/05/2025 | $86.65 | $87.38 (0.84%) | $87.52 | $86.08 | 233,704 | $4.38 B |
| 02/04/2025 | $86.02 | $85.74 (-0.33%) | $86.12 | $85.10 | 158,446 | $4.30 B |
| 02/03/2025 | $84.72 | $85.99 (1.5%) | $86.63 | $84.72 | 234,013 | $4.31 B |
| 01/31/2025 | $86.25 | $85.81 (-0.51%) | $86.48 | $85.05 | 242,018 | $4.30 B |
| 01/30/2025 | $85.73 | $86.55 (0.96%) | $86.73 | $85.46 | 156,822 | $4.34 B |
| 01/29/2025 | $85.75 | $85.03 (-0.84%) | $86.24 | $84.41 | 279,300 | $4.26 B |
| 01/28/2025 | $85.31 | $85.68 (0.43%) | $86.55 | $85.23 | 159,200 | $4.30 B |
| 01/27/2025 | $84.30 | $85.42 (1.33%) | $85.54 | $84.14 | 192,136 | $4.28 B |
| 01/24/2025 | $83.83 | $83.95 (0.14%) | $84.28 | $83.36 | 204,300 | $4.21 B |
| 01/23/2025 | $84.40 | $84.19 (-0.25%) | $84.58 | $83.26 | 294,919 | $4.22 B |
| 01/22/2025 | $85.01 | $84.80 (-0.25%) | $85.86 | $84.63 | 339,804 | $4.25 B |
| 01/21/2025 | $85.22 | $85.35 (0.15%) | $86.20 | $85.00 | 216,200 | $4.28 B |
| 01/17/2025 | $85.70 | $84.50 (-1.4%) | $85.95 | $84.11 | 144,739 | $4.24 B |
| 01/16/2025 | $83.76 | $84.74 (1.17%) | $85.26 | $83.59 | 195,748 | $4.25 B |
| 01/15/2025 | $84.41 | $83.90 (-0.6%) | $84.91 | $83.33 | 177,905 | $4.21 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.
