CBZ
CBIZ (CBZ)
NYSE
$55.06-$0.010 (-0.02%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $3.0B
    Market Cap
  • -10.80%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    +71.70%
    Low Price$35.36
    High Price$55.25
  • 3 Months
    +80.59%
    Low Price$28.44
    High Price$55.25
  • 1 Year
    -10.80%
    Low Price$25.14
    High Price$66.56
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
55.05
55.33
54.97
55.07
-0.02%
2,181,428
07/31/2026
54.98
55.25
54.93
55.08
-0.31%
1,726,331
07/30/2026
55.25
55.56
54.99
55.25
+0.64%
4,692,065
07/29/2026
54.55
55.12
54.35
54.90
+17.56%
16,956,396
07/29/2026
$0.91 Earnings
07/28/2026
45.61
46.82
45.61
46.70
+5.04%
1,095,408
07/27/2026
43.21
45.13
42.74
44.46
+4.29%
915,144
07/24/2026
40.83
42.89
40.56
42.63
+5.91%
719,876
07/23/2026
40.61
40.64
39.56
40.25
-0.22%
412,949
07/22/2026
41.55
41.64
39.73
40.34
-1.47%
573,986
07/21/2026
40.57
41.39
40.35
40.94
-2.13%
305,697
07/20/2026
41.87
42.33
41.17
41.83
-1.39%
463,875
07/17/2026
42.58
44.31
42.10
42.42
-1.30%
721,817
07/16/2026
41.09
43.30
40.72
42.98
+6.62%
831,393
07/15/2026
41.27
42.40
40.25
40.31
-1.49%
658,865
07/14/2026
38.82
41.24
37.30
40.92
+1.11%
1,146,724
07/13/2026
38.67
40.57
38.64
40.47
+7.09%
873,149
07/10/2026
37.60
37.96
37.06
37.79
+2.61%
555,416
07/09/2026
36.05
37.05
35.41
36.83
-0.16%
543,983
07/08/2026
37.36
37.36
36.00
36.89
-0.30%
833,894
07/07/2026
35.90
37.72
35.68
37.00
+4.64%
827,262
07/06/2026
34.87
35.56
33.91
35.36
+0.68%
446,374
07/02/2026
34.54
35.78
33.86
35.12
+2.48%
502,802
07/01/2026
32.84
34.85
32.84
34.27
+6.83%
609,984
06/30/2026
31.76
32.73
31.52
32.08
-0.77%
780,901
06/29/2026
31.72
32.44
30.81
32.33
+2.44%
1,053,175
06/26/2026
30.54
32.02
30.36
31.56
+3.82%
2,448,865
06/25/2026
31.10
31.82
29.38
30.40
-2.63%
912,571
06/24/2026
31.13
31.50
30.22
31.22
+2.70%
1,398,487
06/23/2026
29.75
31.05
29.61
30.40
+6.07%
959,952
06/22/2026
31.45
31.45
27.85
28.66
-7.85%
1,137,899
06/18/2026
32.61
33.13
30.82
31.10
-5.27%
1,150,009
06/17/2026
33.60
34.41
32.40
32.83
-3.67%
650,247
06/16/2026
34.26
34.69
33.39
34.08
+0.53%
441,281
06/15/2026
34.70
35.21
33.63
33.90
-3.86%
535,202
06/12/2026
33.90
35.67
33.20
35.26
+3.89%
660,224
06/11/2026
33.80
34.25
32.93
33.94
-0.76%
758,151
06/10/2026
33.21
34.67
33.21
34.20
+1.36%
371,404
06/09/2026
33.13
34.34
32.93
33.74
+0.48%
602,049
06/08/2026
33.51
34.09
33.15
33.58
-1.03%
471,621
06/05/2026
33.91
34.22
33.53
33.93
+1.74%
366,752
06/04/2026
33.24
34.25
32.93
33.35
+3.41%
478,927
06/03/2026
33.06
33.35
31.59
32.25
-4.47%
594,761
06/02/2026
33.89
34.20
33.02
33.76
-2.65%
573,603
06/01/2026
33.26
34.95
33.26
34.68
+4.46%
687,845
05/29/2026
32.43
33.87
32.16
33.20
+2.72%
1,044,346
05/28/2026
31.97
32.68
31.82
32.32
+1.25%
665,269
05/27/2026
31.45
32.26
31.28
31.92
+1.49%
408,314
05/26/2026
31.61
32.45
31.27
31.45
-2.42%
492,908
05/22/2026
32.26
32.99
31.69
32.23
+0.53%
620,336
05/21/2026
31.27
32.16
30.73
32.06
+1.49%
712,211
05/20/2026
30.41
31.72
29.43
31.59
+2.20%
668,825
05/19/2026
31.49
31.91
30.53
30.91
+0.13%
641,276
05/18/2026
28.75
31.54
28.75
30.87
+6.74%
589,337
05/15/2026
29.16
30.00
28.25
28.92
+1.69%
655,735
05/14/2026
28.98
29.78
28.33
28.44
-0.39%
539,082
05/13/2026
29.10
29.10
27.91
28.55
-3.74%
628,045
05/12/2026
30.73
31.07
29.34
29.66
-2.05%
474,010
05/11/2026
30.71
31.22
30.19
30.28
-2.07%
513,346
05/08/2026
31.21
31.43
30.48
30.92
-2.37%
560,373
05/07/2026
29.53
32.48
29.53
31.67
+6.74%
874,293
05/06/2026
30.73
31.56
29.19
29.67
-5.21%
837,259
05/05/2026
32.15
32.95
30.52
31.30
-2.95%
1,180,573
05/04/2026
32.14
32.82
31.28
32.25
+0.28%
1,167,108
05/01/2026
31.37
33.17
30.97
32.16
+5.44%
1,474,040
04/30/2026
35.97
36.42
28.63
30.50
-8.05%
3,316,685
04/29/2026
32.68
34.00
32.37
33.17
+2.12%
1,411,362
04/29/2026
$2.50 Earnings
04/28/2026
31.24
32.62
31.24
32.48
+5.94%
1,448,577
04/27/2026
30.51
31.33
30.41
30.66
-0.03%
1,180,425
04/24/2026
29.58
30.88
29.14
30.67
+3.23%
763,322
04/23/2026
30.10
30.65
29.07
29.71
-2.75%
599,772
04/22/2026
31.02
31.34
30.42
30.55
-1.32%
666,729
04/21/2026
30.60
31.65
30.39
30.96
+1.28%
651,041
04/20/2026
29.90
30.89
29.79
30.57
+1.90%
695,299
04/17/2026
30.65
31.04
29.52
30.00
-1.09%
653,776
04/16/2026
30.65
31.10
30.10
30.33
-0.07%
846,737
04/15/2026
29.37
30.99
29.12
30.35
+4.33%
1,038,873
04/14/2026
28.88
29.60
28.70
29.09
+0.94%
552,439
04/13/2026
27.78
29.10
26.89
28.82
+6.62%
776,717
04/10/2026
27.44
27.54
26.75
27.03
-2.07%
759,151
04/09/2026
27.32
27.72
26.15
27.60
+0.04%
702,657
04/08/2026
28.81
29.71
27.42
27.59
-2.16%
1,002,698
04/07/2026
28.23
28.57
27.61
28.20
-0.28%
880,825
04/06/2026
27.56
28.81
27.34
28.28
+2.43%
1,735,412
04/02/2026
26.40
27.70
26.03
27.61
+4.43%
1,045,189
04/01/2026
26.84
27.29
25.77
26.44
-1.53%
1,088,250
03/31/2026
27.06
27.48
26.07
26.85
-0.59%
891,816
03/30/2026
26.43
27.39
26.25
27.01
+3.37%
1,489,277
03/27/2026
26.90
26.93
26.11
26.13
-2.79%
1,112,997
03/26/2026
25.27
26.89
25.27
26.88
+5.04%
1,214,685
03/25/2026
25.53
26.18
24.83
25.59
+1.79%
1,581,583
03/24/2026
26.23
26.46
24.29
25.14
-5.81%
2,256,205
03/23/2026
27.50
27.50
26.04
26.69
-1.22%
1,161,282
03/20/2026
26.70
27.51
26.25
27.02
+1.54%
1,364,967
03/19/2026
26.37
27.38
26.04
26.61
+0.87%
889,241
03/18/2026
27.18
27.41
26.29
26.38
-0.42%
1,518,490
03/17/2026
25.93
27.02
25.93
26.49
+3.03%
764,279
03/16/2026
25.85
26.47
25.63
25.71
-1.57%
849,485
03/13/2026
25.89
26.31
25.48
26.12
+1.99%
1,025,438