5 DAY PERFORMANCE
-11.00%
1 MONTH PERFORMANCE
-4.51%
3 MONTH PERFORMANCE
-1.15%
6 MONTH PERFORMANCE
-47.08%
YEAR-TO-DATE PERFORMANCE
-45.45%
1 YEAR PERFORMANCE
-62.73%
Cbiz Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $28.99 | $28.55 (-1.52%) | $29.10 | $27.91 | 623.65 K | $1.74 B |
| 05/12/2026 | $30.73 | $29.66 (-3.48%) | $31.07 | $29.34 | 474.01 K | $1.83 B |
| 05/11/2026 | $30.71 | $30.28 (-1.4%) | $31.22 | $30.19 | 513.35 K | $1.86 B |
| 05/08/2026 | $31.21 | $30.92 (-0.93%) | $31.43 | $30.48 | 560.40 K | $1.90 B |
| 05/07/2026 | $29.53 | $31.67 (7.25%) | $32.48 | $29.53 | 874.30 K | $1.95 B |
| 05/06/2026 | $30.73 | $29.67 (-3.45%) | $31.56 | $29.19 | 837.30 K | $1.83 B |
| 05/05/2026 | $32.15 | $31.30 (-2.64%) | $32.95 | $30.52 | 1.18 M | $1.93 B |
| 05/04/2026 | $32.14 | $32.25 (0.34%) | $32.82 | $31.28 | 1.17 M | $1.98 B |
| 05/01/2026 | $31.37 | $32.16 (2.52%) | $33.17 | $30.97 | 1.47 M | $1.98 B |
| 04/30/2026 | $35.97 | $30.50 (-15.21%) | $36.42 | $28.63 | 3.32 M | $1.88 B |
| 04/29/2026 | $32.68 | $33.17 (1.5%) | $34.00 | $32.37 | 1.41 M | $2.04 B |
| 04/28/2026 | $31.24 | $32.48 (3.97%) | $32.62 | $31.24 | 1.45 M | $2.00 B |
| 04/27/2026 | $30.51 | $30.66 (0.49%) | $31.33 | $30.41 | 1.18 M | $1.89 B |
| 04/24/2026 | $29.58 | $30.67 (3.68%) | $30.88 | $29.14 | 763.32 K | $1.94 B |
| 04/23/2026 | $30.10 | $29.71 (-1.3%) | $30.65 | $29.07 | 599.80 K | $1.88 B |
| 04/22/2026 | $31.02 | $30.55 (-1.52%) | $31.34 | $30.42 | 666.73 K | $1.93 B |
| 04/21/2026 | $30.60 | $30.96 (1.18%) | $31.65 | $30.39 | 651.55 K | $1.96 B |
| 04/20/2026 | $29.90 | $30.57 (2.24%) | $30.89 | $29.79 | 695.30 K | $1.93 B |
| 04/17/2026 | $30.65 | $30.00 (-2.12%) | $31.04 | $29.52 | 653.80 K | $1.90 B |
| 04/16/2026 | $30.65 | $30.33 (-1.04%) | $31.10 | $30.10 | 846.74 K | $1.92 B |
| 04/15/2026 | $29.37 | $30.35 (3.34%) | $30.99 | $29.12 | 1.04 M | $1.92 B |
| 04/14/2026 | $28.88 | $29.09 (0.73%) | $29.60 | $28.70 | 552.44 K | $1.84 B |
| 04/13/2026 | $27.78 | $28.82 (3.74%) | $29.10 | $26.89 | 776.72 K | $1.82 B |
| 04/10/2026 | $27.44 | $27.03 (-1.49%) | $27.54 | $26.75 | 759.20 K | $1.71 B |
| 04/09/2026 | $27.32 | $27.60 (1.02%) | $27.72 | $26.15 | 702.70 K | $1.75 B |
| 04/08/2026 | $28.81 | $27.59 (-4.23%) | $29.71 | $27.42 | 1.00 M | $1.74 B |
| 04/07/2026 | $28.23 | $28.20 (-0.11%) | $28.57 | $27.61 | 880.83 K | $1.78 B |
| 04/06/2026 | $27.56 | $28.28 (2.61%) | $28.81 | $27.34 | 1.74 M | $1.79 B |
| 04/02/2026 | $26.40 | $27.61 (4.58%) | $27.70 | $26.03 | 1.05 M | $1.75 B |
| 04/01/2026 | $26.84 | $26.44 (-1.49%) | $27.29 | $25.77 | 1.09 M | $1.67 B |
| 03/31/2026 | $27.06 | $26.85 (-0.78%) | $27.48 | $26.07 | 891.82 K | $1.70 B |
| 03/30/2026 | $26.43 | $27.01 (2.19%) | $27.39 | $26.25 | 1.49 M | $1.71 B |
| 03/27/2026 | $26.90 | $26.13 (-2.86%) | $26.93 | $26.11 | 1.11 M | $1.65 B |
| 03/26/2026 | $25.27 | $26.88 (6.37%) | $26.89 | $25.27 | 1.21 M | $1.70 B |
| 03/25/2026 | $25.53 | $25.59 (0.24%) | $26.18 | $24.83 | 1.58 M | $1.62 B |
| 03/24/2026 | $26.23 | $25.14 (-4.16%) | $26.46 | $24.29 | 2.26 M | $1.59 B |
| 03/23/2026 | $27.50 | $26.69 (-2.95%) | $27.50 | $26.04 | 1.16 M | $1.69 B |
| 03/20/2026 | $26.70 | $27.02 (1.2%) | $27.51 | $26.25 | 1.36 M | $1.71 B |
| 03/19/2026 | $26.37 | $26.61 (0.91%) | $27.38 | $26.04 | 889.24 K | $1.68 B |
| 03/18/2026 | $27.18 | $26.38 (-2.94%) | $27.41 | $26.29 | 1.52 M | $1.67 B |
| 03/17/2026 | $25.93 | $26.49 (2.16%) | $27.02 | $25.93 | 764.30 K | $1.68 B |
| 03/16/2026 | $25.85 | $25.71 (-0.54%) | $26.47 | $25.63 | 849.50 K | $1.63 B |
| 03/13/2026 | $25.89 | $26.12 (0.89%) | $26.31 | $25.48 | 1.03 M | $1.65 B |
| 03/12/2026 | $26.24 | $25.61 (-2.4%) | $27.13 | $25.53 | 1.55 M | $1.62 B |
| 03/11/2026 | $26.13 | $26.50 (1.42%) | $26.70 | $25.45 | 1.32 M | $1.68 B |
| 03/10/2026 | $27.21 | $26.04 (-4.3%) | $27.21 | $25.78 | 1.30 M | $1.65 B |
| 03/09/2026 | $28.55 | $27.54 (-3.54%) | $28.89 | $26.56 | 1.89 M | $1.74 B |
| 03/06/2026 | $28.59 | $29.16 (1.99%) | $29.30 | $27.32 | 1.57 M | $1.84 B |
| 03/05/2026 | $28.56 | $29.19 (2.21%) | $30.24 | $28.51 | 1.66 M | $1.85 B |
| 03/04/2026 | $30.00 | $28.67 (-4.43%) | $30.02 | $28.56 | 1.51 M | $1.81 B |
| 03/03/2026 | $28.46 | $29.86 (4.92%) | $30.00 | $28.07 | 1.47 M | $1.89 B |
| 03/02/2026 | $28.58 | $28.80 (0.77%) | $29.70 | $28.00 | 1.51 M | $1.82 B |
| 02/27/2026 | $31.26 | $28.64 (-8.38%) | $31.73 | $28.47 | 1.60 M | $1.81 B |
| 02/26/2026 | $29.81 | $31.80 (6.68%) | $32.09 | $29.07 | 7.09 M | $2.01 B |
| 02/25/2026 | $27.93 | $27.28 (-2.33%) | $29.07 | $26.97 | 2.61 M | $1.73 B |
| 02/24/2026 | $27.66 | $27.78 (0.43%) | $28.55 | $27.60 | 996.82 K | $1.76 B |
| 02/23/2026 | $28.63 | $27.68 (-3.32%) | $28.85 | $27.06 | 1.62 M | $1.75 B |
| 02/20/2026 | $29.60 | $29.15 (-1.52%) | $30.27 | $28.77 | 641.80 K | $1.85 B |
| 02/19/2026 | $29.28 | $29.88 (2.05%) | $29.97 | $28.90 | 606.91 K | $1.90 B |
| 02/18/2026 | $28.56 | $29.87 (4.59%) | $30.47 | $28.12 | 1.31 M | $1.90 B |
| 02/17/2026 | $27.77 | $28.02 (0.9%) | $28.83 | $27.58 | 1.27 M | $1.78 B |
| 02/13/2026 | $28.36 | $27.84 (-1.83%) | $28.60 | $27.17 | 1.74 M | $1.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
