CBZ | CBIZ | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

CBIZ (CBZ)

NYSE

$54.94$0.00 (0.00%)

Price as of Oct 23, 2026 7:30 PM EDT

$3.0B
Market Cap
3.10%
1-Year Change
Specialty Business Services
Industry

1 Month
+0.51%

Low Price$54.68

High Price$54.94
3 Months
+36.50%

Low Price$44.46

High Price$55.25
1 Year
+3.10%

Low Price$25.14

High Price$55.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	54.88	54.94	54.84	54.94	+0.09%	1,022,236
10/22/2026	54.95	54.96	54.82	54.89	+0.07%	2,155,926
10/21/2026	54.89	54.89	54.80	54.85	-0.07%	1,080,463
10/20/2026	54.80	54.89	54.78	54.89	+0.20%	1,250,854
10/19/2026	54.81	54.88	54.78	54.78	0.00%	1,263,992
10/19/2026	$1.21 Earnings
10/16/2026	54.81	54.81	54.74	54.78	+0.09%	1,864,403
10/15/2026	54.85	54.85	54.69	54.73	-0.04%	1,940,631
10/14/2026	54.77	54.84	54.71	54.75	-0.04%	3,297,775
10/13/2026	54.80	54.82	54.76	54.77	-0.02%	1,452,472
10/12/2026	54.82	54.85	54.75	54.78	-0.07%	3,499,447
10/09/2026	54.82	54.86	54.80	54.82	+0.04%	543,814
10/08/2026	54.72	54.89	54.72	54.80	+0.09%	1,233,723
10/07/2026	54.79	54.80	54.74	54.75	+0.02%	939,928
10/06/2026	54.73	54.78	54.68	54.74	+0.04%	538,898
10/05/2026	54.65	54.76	54.65	54.72	+0.05%	864,601
10/02/2026	54.70	54.74	54.68	54.69	-0.04%	631,605
10/01/2026	54.75	54.77	54.71	54.71	+0.04%	498,567
09/30/2026	54.69	54.77	54.66	54.69	0.00%	815,199
09/29/2026	54.69	54.72	54.68	54.69	-0.04%	1,435,079
09/28/2026	54.69	54.75	54.68	54.71	+0.05%	1,220,180
09/25/2026	54.68	54.74	54.68	54.68	0.00%	456,515
09/24/2026	54.74	54.75	54.67	54.68	+0.04%	382,848
09/23/2026	54.66	54.71	54.63	54.66	-0.04%	498,991
09/22/2026	54.75	54.75	54.66	54.68	0.00%	1,336,016
09/21/2026	54.69	54.75	54.64	54.68	+0.09%	432,264
09/18/2026	54.65	54.70	54.60	54.63	+0.05%	626,975
09/17/2026	54.60	54.67	54.59	54.60	0.00%	544,510
09/16/2026	54.60	54.67	54.59	54.60	-0.15%	2,365,870
09/15/2026	54.60	54.71	54.58	54.68	+0.15%	762,539
09/14/2026	54.70	54.71	54.53	54.60	+0.11%	1,609,768
09/11/2026	54.63	54.70	54.52	54.54	-0.16%	1,660,030
09/10/2026	54.69	54.72	54.59	54.63	+0.04%	571,355
09/09/2026	54.65	54.70	54.52	54.61	-0.07%	2,366,341
09/08/2026	54.67	54.79	54.63	54.65	-0.36%	732,268
09/04/2026	54.48	54.89	54.48	54.85	-0.11%	889,889
09/03/2026	54.53	54.92	54.53	54.91	+0.83%	1,719,129
09/02/2026	54.43	54.54	54.42	54.46	+0.09%	1,578,864
09/01/2026	54.60	54.60	54.40	54.41	-0.15%	1,549,116
08/31/2026	54.60	54.66	54.45	54.49	-0.04%	1,069,159
08/28/2026	54.51	54.65	54.46	54.51	-0.29%	1,000,654
08/27/2026	54.67	54.86	54.57	54.67	-0.13%	640,128
08/26/2026	54.60	54.80	54.56	54.74	-0.02%	581,753
08/25/2026	54.55	54.80	54.45	54.75	+0.27%	683,396
08/24/2026	54.83	54.99	54.58	54.60	-0.11%	479,911
08/21/2026	54.99	55.12	54.58	54.66	-0.64%	884,944
08/20/2026	54.75	55.15	54.72	55.01	+0.26%	788,082
08/19/2026	54.74	55.00	54.71	54.87	+0.26%	880,810
08/18/2026	54.70	54.93	54.61	54.73	+0.11%	736,913
08/17/2026	54.50	54.68	54.44	54.67	+0.39%	616,242
08/14/2026	54.75	54.75	54.42	54.46	-0.26%	1,233,790
08/13/2026	54.70	54.82	54.45	54.60	+0.04%	1,584,550
08/12/2026	54.53	54.83	54.51	54.58	-0.04%	1,354,950
08/11/2026	54.45	54.77	54.42	54.60	+0.31%	961,022
08/10/2026	54.50	54.65	54.42	54.43	-0.13%	935,108
08/07/2026	54.45	54.62	54.33	54.50	+0.02%	1,495,277
08/06/2026	54.65	54.77	54.42	54.49	-0.57%	1,452,831
08/05/2026	55.01	55.01	54.45	54.80	-0.51%	1,952,642
08/04/2026	55.06	55.17	54.98	55.08	+0.02%	1,954,321
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