Get the Stockscreener App
39.35
2.02%
0.78
After Hours:
40.13
0.78
+1.98%
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 January 30, 2026, is $39.35.
- 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 405.78% to $39.35 now.
- The 52-week high stock price for CBZ is $90.13, representing a 129.05% increase from the current share price, occurred on February 26, 2025.
- The 52-week low stock price for CBZ is $36.82, indicating a -6.43% decrease from the current share price, occurred on January 27, 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $39.89 | $38.25 | $1.64 | 814,809.0 | +2.02% |
| Jan 29, 2026 | $38.79 | $37.64 | $1.15 | 853,732.0 | +0.05% |
| Jan 28, 2026 | $39.82 | $37.96 | $1.86 | 1,204,182.0 | -2.95% |
| Jan 27, 2026 | $39.84 | $36.82 | $3.02 | 4,259,205.0 | +3.41% |
| Jan 26, 2026 | $41.49 | $38.41 | $3.08 | 1,132,671.0 | -6.16% |
| Jan 23, 2026 | $43.05 | $40.41 | $2.64 | 985,134.0 | -4.99% |
| Jan 22, 2026 | $45.56 | $42.96 | $2.60 | 811,723.0 | -4.20% |
| Jan 21, 2026 | $47.09 | $44.81 | $2.27 | 927,846.0 | -2.60% |
| Jan 20, 2026 | $50.42 | $46.06 | $4.36 | 606,182.0 | -9.10% |
| Jan 16, 2026 | $51.32 | $50.50 | $0.8199 | 317,148.0 | -1.40% |
| Jan 15, 2026 | $52.50 | $50.84 | $1.66 | 409,372.0 | +0.70% |
| Jan 14, 2026 | $54.45 | $50.87 | $3.59 | 741,209.0 | -4.64% |
| Jan 13, 2026 | $54.37 | $53.33 | $1.04 | 335,715.0 | -1.11% |
| Jan 12, 2026 | $54.74 | $53.24 | $1.50 | 463,815.0 | -0.93% |
| Jan 09, 2026 | $55.08 | $53.68 | $1.40 | 276,654.0 | +0.88% |
| Jan 08, 2026 | $54.59 | $52.54 | $2.05 | 291,844.0 | +2.24% |
| Jan 07, 2026 | $54.25 | $52.45 | $1.80 | 552,772.0 | -1.06% |
| Jan 06, 2026 | $53.80 | $52.95 | $0.845 | 735,007.0 | +0.00% |
| Jan 05, 2026 | $54.42 | $50.62 | $3.80 | 426,716.0 | +5.61% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $55.08 | $36.82 | $18.26 | 17,942,399.0 | -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% |
1.84%
3.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):