Get the Stockscreener App
28.64
9.94%
-3.16
Cbiz Inc Stock (CBZ) Price History
The historical daily chart and data for Cbiz Inc stock (CBZ), show that the latest closing stock price as of February 27, 2026, is $28.64.
- Cbiz Inc all-time high stock price is $90.13, occurred on February 26, 2025.
- The lowest Cbiz Inc stock price recorded was $7.78 on October 01, 2014. Since then, Cbiz Inc's stock price has risen over 268.12% to $28.64 now.
- The 52-week high stock price for CBZ is $90.13, representing a 214.70% increase from the current share price, occurred on February 26, 2025.
- The 52-week low stock price for CBZ is $27.06, indicating a -5.52% decrease from the current share price, occurred on February 23, 2026.
- The closing price of Cbiz Inc (CBZ) stock in the beginning of 2025 was $39.59. The stock closed the year at $46.85, a gain of over 18.34% for the year.
The table below shows more information about CBZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 27, 2026 | $31.73 | $28.47 | $3.26 | 1,503,208.0 | -9.94% |
| Feb 26, 2026 | $32.09 | $29.07 | $3.02 | 7,030,767.0 | +16.57% |
| Feb 25, 2026 | $29.07 | $26.97 | $2.10 | 2,598,322.0 | -1.80% |
| Feb 24, 2026 | $28.55 | $27.60 | $0.95 | 996,761.0 | +0.36% |
| Feb 23, 2026 | $28.85 | $27.06 | $1.79 | 1,620,071.0 | -5.04% |
| Feb 20, 2026 | $30.27 | $28.77 | $1.50 | 641,300.0 | -2.44% |
| Feb 19, 2026 | $29.97 | $28.90 | $1.07 | 606,904.0 | +0.03% |
| Feb 18, 2026 | $30.46 | $28.12 | $2.34 | 1,312,786.0 | +6.60% |
| Feb 17, 2026 | $28.83 | $27.58 | $1.25 | 1,265,391.0 | +0.65% |
| Feb 13, 2026 | $28.60 | $27.17 | $1.43 | 1,736,076.0 | -0.71% |
| Feb 12, 2026 | $30.55 | $28.03 | $2.52 | 1,203,094.0 | -7.98% |
| Feb 11, 2026 | $33.96 | $29.79 | $4.17 | 1,513,533.0 | -10.33% |
| Feb 10, 2026 | $35.10 | $33.39 | $1.71 | 1,230,540.0 | -0.90% |
| Feb 09, 2026 | $38.27 | $33.60 | $4.67 | 1,790,743.0 | -10.40% |
| Feb 06, 2026 | $38.57 | $37.02 | $1.55 | 876,750.0 | +0.16% |
| Feb 05, 2026 | $39.75 | $37.30 | $2.45 | 919,392.0 | +1.87% |
| Feb 04, 2026 | $37.92 | $35.88 | $2.04 | 1,501,056.0 | +1.41% |
| Feb 03, 2026 | $40.09 | $36.01 | $4.08 | 1,281,896.0 | -8.87% |
| Feb 02, 2026 | $40.79 | $39.30 | $1.49 | 924,240.0 | +3.15% |
| Jan 30, 2026 | $39.89 | $38.25 | $1.64 | 814,809.0 | +2.02% |
Cbiz Inc Stock (CBZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cbiz Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cbiz Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cbiz Inc Stock (CBZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $40.79 | $26.97 | $13.82 | 32,056,038.0 | -27.22% |
| Jan, 2026 | $55.08 | $36.82 | $18.26 | 17,127,590.0 | -22.00% |
Cbiz Inc Stock (CBZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $54.50 | $47.88 | $6.62 | 11,592,390.0 | +5.32% |
| Nov, 2025 | $55.84 | $48.15 | $7.70 | 12,565,189.0 | -11.45% |
| Oct, 2025 | $56.93 | $50.78 | $6.15 | 13,308,903.0 | +3.85% |
| Sep, 2025 | $64.25 | $50.51 | $13.74 | 16,586,583.0 | -17.94% |
| Aug, 2025 | $67.24 | $60.00 | $7.24 | 11,365,272.0 | +5.60% |
| Jul, 2025 | $77.91 | $56.83 | $21.08 | 14,506,074.0 | -14.77% |
| Jun, 2025 | $74.86 | $66.64 | $8.22 | 11,016,385.0 | -0.73% |
| May, 2025 | $76.57 | $67.18 | $9.39 | 7,562,504.0 | +6.08% |
| Apr, 2025 | $80.65 | $64.85 | $15.80 | 11,433,358.0 | -10.23% |
| Mar, 2025 | $78.99 | $66.01 | $12.98 | 7,736,306.0 | -2.96% |
| Feb, 2025 | $90.13 | $77.88 | $12.25 | 6,175,135.0 | -8.90% |
| Jan, 2025 | $86.72 | $80.09 | $6.63 | 4,335,783.0 | +4.86% |
Cbiz Inc Stock (CBZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $83.74 | $77.14 | $6.60 | 5,838,522.0 | -1.15% |
| Nov, 2024 | $84.23 | $68.80 | $15.43 | 6,394,493.0 | +19.80% |
| Oct, 2024 | $72.74 | $63.61 | $9.13 | 6,990,834.0 | +2.44% |
| Sep, 2024 | $74.15 | $62.66 | $11.50 | 6,464,619.0 | -8.57% |
| Aug, 2024 | $74.98 | $67.13 | $7.85 | 7,977,431.0 | +6.05% |
| Jul, 2024 | $86.36 | $69.04 | $17.32 | 6,956,776.0 | -6.34% |
| Jun, 2024 | $77.28 | $73.01 | $4.27 | 6,252,020.0 | -2.27% |
| May, 2024 | $80.42 | $70.84 | $9.58 | 5,022,562.0 | +6.52% |
| Apr, 2024 | $78.71 | $70.72 | $7.99 | 6,178,800.0 | -9.32% |
| Mar, 2024 | $79.55 | $73.47 | $6.08 | 7,522,666.0 | +3.93% |
| Feb, 2024 | $76.69 | $63.07 | $13.62 | 6,519,808.0 | +18.65% |
| Jan, 2024 | $66.15 | $60.59 | $5.56 | 5,338,863.0 | +1.71% |
1.73%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):