Get the Stockscreener App
71.99
0.28%
0.20
After Hours:
71.99
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 05, 2025, is $71.99.
- 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 825.32% to $71.99 now.
- The 52-week high stock price for CBZ is $90.13, representing a 25.20% increase from the current share price, occurred on February 26, 2025.
- The 52-week low stock price for CBZ is $62.66, indicating a -12.97% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Cbiz Inc (CBZ) stock in the beginning of 2024 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 05, 2025 | $73.14 | $71.41 | $1.73 | 355,353.0 | +0.28% |
| May 02, 2025 | $72.01 | $70.33 | $1.68 | 475,993.0 | +2.76% |
| May 01, 2025 | $70.09 | $67.18 | $2.91 | 498,352.0 | +2.58% |
| Apr 30, 2025 | $68.43 | $65.31 | $3.12 | 472,534.0 | +1.31% |
| Apr 29, 2025 | $67.56 | $65.54 | $2.02 | 387,299.0 | +1.48% |
| Apr 28, 2025 | $66.81 | $64.85 | $1.96 | 647,966.0 | +0.08% |
| Apr 25, 2025 | $67.76 | $65.00 | $2.76 | 1,070,900.0 | -0.35% |
| Apr 24, 2025 | $77.24 | $65.62 | $11.62 | 1,088,337.0 | -14.01% |
| Apr 23, 2025 | $78.22 | $76.16 | $2.06 | 371,820.0 | +1.69% |
| Apr 22, 2025 | $76.12 | $74.03 | $2.09 | 516,126.0 | +1.97% |
| Apr 21, 2025 | $76.98 | $73.26 | $3.72 | 348,497.0 | -3.83% |
| Apr 17, 2025 | $79.35 | $76.90 | $2.45 | 456,438.0 | -1.56% |
| Apr 16, 2025 | $79.58 | $77.53 | $2.05 | 548,578.0 | -1.02% |
| Apr 15, 2025 | $80.65 | $79.04 | $1.61 | 600,244.0 | -0.18% |
| Apr 14, 2025 | $79.89 | $77.06 | $2.83 | 460,613.0 | +2.46% |
| Apr 11, 2025 | $77.95 | $74.45 | $3.50 | 360,726.0 | +3.04% |
| Apr 10, 2025 | $75.91 | $72.75 | $3.16 | 420,792.0 | -0.89% |
| Apr 09, 2025 | $76.70 | $69.29 | $7.41 | 676,577.0 | +8.70% |
| Apr 08, 2025 | $73.06 | $69.03 | $4.03 | 411,805.0 | -1.35% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $73.14 | $67.18 | $5.96 | 1,685,051.0 | +5.71% |
| 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% |
Cbiz Inc Stock (CBZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $63.12 | $57.44 | $5.68 | 4,744,506.0 | +8.12% |
| Nov, 2023 | $58.86 | $51.16 | $7.70 | 3,645,647.0 | +11.41% |
| Oct, 2023 | $54.95 | $49.15 | $5.80 | 4,863,354.0 | +0.12% |
| Sep, 2023 | $56.80 | $51.50 | $5.30 | 4,547,123.0 | -7.50% |
| Aug, 2023 | $56.96 | $52.49 | $4.47 | 4,105,915.0 | +6.09% |
| Jul, 2023 | $55.16 | $50.10 | $5.05 | 4,571,410.0 | -0.73% |
| Jun, 2023 | $54.61 | $50.30 | $4.31 | 4,868,650.0 | +5.67% |
| May, 2023 | $52.89 | $49.13 | $3.76 | 3,815,990.0 | -4.31% |
| Apr, 2023 | $53.47 | $48.10 | $5.37 | 3,501,039.0 | +6.47% |
| Mar, 2023 | $50.86 | $46.30 | $4.56 | 5,139,874.0 | -1.20% |
| Feb, 2023 | $51.85 | $45.40 | $6.45 | 4,874,401.0 | +5.25% |
| Jan, 2023 | $48.80 | $45.22 | $3.58 | 3,239,532.0 | +1.58% |
0.14%
1.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):