5 DAY PERFORMANCE
-4.89%
1 MONTH PERFORMANCE
-1.57%
3 MONTH PERFORMANCE
-9.61%
6 MONTH PERFORMANCE
-13.60%
YEAR-TO-DATE PERFORMANCE
-13.65%
1 YEAR PERFORMANCE
-6.81%
CBIZ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $71.50 | $70.61 (-1.24%) | $72.02 | $70.51 | 17.75 K | |
| 05/30/2025 | $72.03 | $72.24 (0.29%) | $72.85 | $71.27 | 635.80 K | $4.61 B |
| 05/29/2025 | $74.03 | $72.19 (-2.49%) | $74.52 | $71.78 | 433.63 K | $4.61 B |
| 05/28/2025 | $76.00 | $74.29 (-2.25%) | $76.57 | $73.69 | 614.41 K | $4.74 B |
| 05/27/2025 | $72.92 | $75.73 (3.85%) | $76.37 | $72.34 | 622.30 K | $4.83 B |
| 05/23/2025 | $71.33 | $71.93 (0.84%) | $72.54 | $71.29 | 309.60 K | $4.59 B |
| 05/22/2025 | $71.74 | $72.25 (0.71%) | $72.32 | $70.82 | 246.84 K | $4.61 B |
| 05/21/2025 | $72.39 | $71.72 (-0.93%) | $73.19 | $71.64 | 252.20 K | $4.58 B |
| 05/20/2025 | $73.97 | $73.60 (-0.5%) | $74.36 | $73.37 | 270.32 K | $4.70 B |
| 05/19/2025 | $73.52 | $74.25 (0.99%) | $74.34 | $73.20 | 194.92 K | $4.74 B |
| 05/16/2025 | $73.01 | $74.13 (1.53%) | $74.44 | $72.73 | 283.60 K | $4.73 B |
| 05/15/2025 | $72.83 | $72.96 (0.18%) | $73.64 | $72.23 | 238.90 K | $4.66 B |
| 05/14/2025 | $73.51 | $72.60 (-1.24%) | $74.19 | $72.52 | 252.80 K | $4.64 B |
| 05/13/2025 | $74.05 | $73.83 (-0.3%) | $74.94 | $73.52 | 291.20 K | $4.71 B |
| 05/12/2025 | $73.95 | $74.02 (0.09%) | $74.58 | $72.86 | 367.90 K | $4.73 B |
| 05/09/2025 | $72.49 | $72.43 (-0.08%) | $73.24 | $72.03 | 237.01 K | $4.62 B |
| 05/08/2025 | $71.79 | $72.59 (1.11%) | $73.43 | $71.32 | 249.50 K | $4.63 B |
| 05/07/2025 | $71.39 | $71.06 (-0.46%) | $72.08 | $70.66 | 314.60 K | $4.54 B |
| 05/06/2025 | $71.54 | $70.83 (-0.99%) | $72.52 | $70.71 | 442.30 K | $4.52 B |
| 05/05/2025 | $71.67 | $71.99 (0.45%) | $73.14 | $71.41 | 355.40 K | $4.60 B |
| 05/02/2025 | $70.70 | $71.79 (1.54%) | $72.01 | $70.33 | 476.10 K | $4.58 B |
| 05/01/2025 | $67.82 | $69.86 (3.01%) | $70.10 | $67.18 | 498.40 K | $4.46 B |
| 04/30/2025 | $66.91 | $68.10 (1.78%) | $68.43 | $65.31 | 472.60 K | $4.35 B |
| 04/29/2025 | $66.06 | $67.22 (1.76%) | $67.56 | $65.54 | 387.30 K | $4.29 B |
| 04/28/2025 | $65.93 | $66.24 (0.47%) | $66.82 | $64.85 | 648.00 K | $4.23 B |
| 04/25/2025 | $65.60 | $66.19 (0.9%) | $67.76 | $65.00 | 1.07 M | $4.23 B |
| 04/24/2025 | $76.82 | $66.42 (-13.54%) | $77.24 | $65.62 | 1.09 M | $4.24 B |
| 04/23/2025 | $76.72 | $77.24 (0.68%) | $78.22 | $76.16 | 372.00 K | $4.93 B |
| 04/22/2025 | $75.40 | $75.96 (0.74%) | $76.12 | $74.04 | 516.13 K | $4.85 B |
| 04/21/2025 | $76.98 | $74.49 (-3.23%) | $76.98 | $73.26 | 348.50 K | $3.90 B |
| 04/17/2025 | $78.57 | $77.46 (-1.41%) | $79.35 | $76.90 | 456.44 K | $4.06 B |
| 04/16/2025 | $78.96 | $78.69 (-0.34%) | $79.58 | $77.53 | 548.60 K | $4.12 B |
| 04/15/2025 | $79.77 | $79.50 (-0.34%) | $80.65 | $79.04 | 638.25 K | $4.16 B |
| 04/14/2025 | $78.66 | $79.64 (1.25%) | $79.89 | $77.07 | 460.80 K | $4.17 B |
| 04/11/2025 | $75.07 | $77.73 (3.54%) | $77.95 | $74.46 | 360.73 K | $4.07 B |
| 04/10/2025 | $74.53 | $75.44 (1.22%) | $75.91 | $72.75 | 442.20 K | $3.95 B |
| 04/09/2025 | $69.87 | $76.12 (8.95%) | $76.70 | $69.29 | 676.80 K | $3.99 B |
| 04/08/2025 | $72.48 | $70.03 (-3.38%) | $73.06 | $69.03 | 432.23 K | $3.67 B |
| 04/07/2025 | $70.54 | $70.99 (0.64%) | $74.08 | $69.11 | 551.10 K | $3.72 B |
| 04/04/2025 | $72.29 | $72.20 (-0.12%) | $75.13 | $71.89 | 677.71 K | $3.78 B |
| 04/03/2025 | $72.86 | $73.86 (1.37%) | $75.33 | $72.86 | 450.52 K | $3.87 B |
| 04/02/2025 | $76.14 | $75.32 (-1.08%) | $76.52 | $74.08 | 381.20 K | $3.94 B |
| 04/01/2025 | $75.46 | $76.98 (2.01%) | $77.36 | $75.00 | 533.84 K | $4.03 B |
| 03/31/2025 | $74.81 | $75.86 (1.4%) | $76.34 | $74.22 | 482.00 K | $3.97 B |
| 03/28/2025 | $75.13 | $74.97 (-0.21%) | $75.86 | $74.39 | 280.80 K | $3.93 B |
| 03/27/2025 | $74.49 | $75.19 (0.94%) | $75.50 | $74.30 | 193.92 K | $3.94 B |
| 03/26/2025 | $74.01 | $74.28 (0.36%) | $75.17 | $74.01 | 236.55 K | $3.89 B |
| 03/25/2025 | $73.99 | $74.08 (0.12%) | $74.26 | $72.81 | 517.30 K | $3.88 B |
| 03/24/2025 | $73.76 | $74.05 (0.39%) | $75.07 | $73.51 | 273.53 K | $3.88 B |
| 03/21/2025 | $73.00 | $73.00 (0%) | $73.25 | $72.09 | 571.82 K | $3.82 B |
| 03/20/2025 | $72.77 | $72.94 (0.23%) | $73.87 | $72.22 | 391.90 K | $3.82 B |
| 03/19/2025 | $71.64 | $73.50 (2.6%) | $73.88 | $71.64 | 383.60 K | $3.85 B |
| 03/18/2025 | $71.00 | $72.04 (1.46%) | $72.11 | $70.50 | 300.80 K | $3.77 B |
| 03/17/2025 | $69.42 | $71.11 (2.43%) | $71.26 | $68.75 | 301.10 K | $3.72 B |
| 03/14/2025 | $69.25 | $69.45 (0.29%) | $70.35 | $68.43 | 374.60 K | $3.64 B |
| 03/13/2025 | $68.75 | $68.46 (-0.42%) | $68.95 | $66.01 | 423.81 K | $3.59 B |
| 03/12/2025 | $70.37 | $68.67 (-2.42%) | $70.43 | $68.56 | 474.90 K | $3.60 B |
| 03/11/2025 | $70.11 | $69.92 (-0.27%) | $70.75 | $68.64 | 495.40 K | $3.66 B |
| 03/10/2025 | $71.78 | $70.16 (-2.26%) | $72.68 | $69.45 | 457.01 K | $3.67 B |
| 03/07/2025 | $71.66 | $72.65 (1.38%) | $73.11 | $70.81 | 400.70 K | $3.81 B |
| 03/06/2025 | $72.40 | $71.66 (-1.02%) | $73.52 | $71.55 | 412.00 K | $3.75 B |
| 03/05/2025 | $74.90 | $73.00 (-2.54%) | $75.94 | $72.93 | 474.70 K | $3.82 B |
| 03/04/2025 | $75.79 | $75.47 (-0.42%) | $76.52 | $74.60 | 506.10 K | $3.95 B |
| 03/03/2025 | $78.19 | $76.79 (-1.79%) | $78.99 | $76.62 | 361.30 K | $4.02 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.
