Get the Stockscreener App
32.06
1.49%
0.47
After Hours:
32.06
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 May 21, 2026, is $32.06.
- 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 312.08% to $32.06 now.
- The 52-week high stock price for CBZ is $77.91, representing a 143.01% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for CBZ is $24.29, indicating a -24.24% decrease from the current share price, occurred on March 24, 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 |
|---|---|---|---|---|---|
| May 21, 2026 | $32.16 | $30.73 | $1.42 | 712,201.0 | +1.49% |
| May 20, 2026 | $31.72 | $29.43 | $2.29 | 668,712.0 | +2.20% |
| May 19, 2026 | $31.91 | $30.52 | $1.38 | 641,276.0 | +0.13% |
| May 18, 2026 | $31.54 | $28.75 | $2.79 | 589,336.0 | +6.74% |
| May 15, 2026 | $30.00 | $28.25 | $1.75 | 655,729.0 | +1.69% |
| May 14, 2026 | $29.78 | $28.33 | $1.45 | 539,038.0 | -0.39% |
| May 13, 2026 | $29.10 | $27.91 | $1.19 | 628,043.0 | -3.74% |
| May 12, 2026 | $31.07 | $29.34 | $1.73 | 474,010.0 | -2.05% |
| May 11, 2026 | $31.22 | $30.18 | $1.04 | 512,924.0 | -2.07% |
| May 08, 2026 | $31.43 | $30.48 | $0.955 | 557,446.0 | -2.37% |
| May 07, 2026 | $32.48 | $29.53 | $2.95 | 869,082.0 | +6.74% |
| May 06, 2026 | $31.56 | $29.19 | $2.37 | 837,258.0 | -5.21% |
| May 05, 2026 | $32.95 | $30.52 | $2.43 | 1,169,657.0 | -2.95% |
| May 04, 2026 | $32.82 | $31.28 | $1.54 | 1,145,111.0 | +0.28% |
| May 01, 2026 | $33.17 | $30.97 | $2.20 | 1,464,898.0 | +5.44% |
| Apr 30, 2026 | $36.42 | $28.62 | $7.80 | 3,245,648.0 | -8.05% |
| Apr 29, 2026 | $34.00 | $32.37 | $1.63 | 1,372,595.0 | +2.12% |
| Apr 28, 2026 | $32.62 | $31.23 | $1.38 | 1,440,309.0 | +5.94% |
| Apr 27, 2026 | $31.33 | $30.41 | $0.92 | 1,162,692.0 | -0.03% |
| Apr 24, 2026 | $30.88 | $29.14 | $1.74 | 730,373.0 | +3.23% |
| Apr 23, 2026 | $30.65 | $29.07 | $1.58 | 599,772.0 | -2.75% |
| Apr 22, 2026 | $31.34 | $30.42 | $0.92 | 616,745.0 | -1.32% |
| Apr 21, 2026 | $31.65 | $30.39 | $1.26 | 630,795.0 | +1.28% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $33.17 | $27.91 | $5.26 | 12,176,922.0 | +5.11% |
| Apr, 2026 | $36.42 | $25.77 | $10.65 | 21,227,154.0 | +13.59% |
| Mar, 2026 | $30.24 | $24.29 | $5.95 | 29,622,794.0 | -6.25% |
| Feb, 2026 | $40.79 | $26.97 | $13.82 | 30,552,830.0 | -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% |
0.11%
2.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):