5 DAY PERFORMANCE
-49.85%
1 MONTH PERFORMANCE
-35.44%
3 MONTH PERFORMANCE
-14.61%
6 MONTH PERFORMANCE
-0.94%
YEAR-TO-DATE PERFORMANCE
-45.45%
1 YEAR PERFORMANCE
-58.65%
Cbiz Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $54.99 | $54.66 (-0.6%) | $55.12 | $54.58 | 884.94 K | $3.25 B |
| 08/20/2026 | $54.75 | $55.01 (0.47%) | $55.15 | $54.72 | 788.10 K | $3.27 B |
| 08/19/2026 | $54.74 | $54.87 (0.24%) | $55.00 | $54.71 | 880.81 K | $3.26 B |
| 08/18/2026 | $54.70 | $54.73 (0.05%) | $54.93 | $54.61 | 736.91 K | $3.26 B |
| 08/17/2026 | $54.50 | $54.67 (0.31%) | $54.68 | $54.44 | 616.24 K | $3.25 B |
| 08/14/2026 | $54.75 | $54.46 (-0.53%) | $54.75 | $54.42 | 1.23 M | $3.24 B |
| 08/13/2026 | $54.70 | $54.60 (-0.18%) | $54.82 | $54.45 | 1.58 M | $3.25 B |
| 08/12/2026 | $54.53 | $54.58 (0.09%) | $54.83 | $54.51 | 1.35 M | $3.25 B |
| 08/11/2026 | $54.45 | $54.60 (0.28%) | $54.77 | $54.42 | 961.02 K | $3.25 B |
| 08/10/2026 | $54.50 | $54.43 (-0.13%) | $54.65 | $54.42 | 935.11 K | $3.24 B |
| 08/07/2026 | $54.45 | $54.50 (0.09%) | $54.62 | $54.33 | 1.50 M | $3.24 B |
| 08/06/2026 | $54.65 | $54.49 (-0.29%) | $54.77 | $54.42 | 1.45 M | $3.30 B |
| 08/05/2026 | $55.01 | $54.80 (-0.38%) | $55.01 | $54.45 | 1.99 M | $3.32 B |
| 08/04/2026 | $55.06 | $55.08 (0.04%) | $55.17 | $54.98 | 1.95 M | $3.33 B |
| 08/03/2026 | $55.05 | $55.07 (0.04%) | $55.33 | $54.97 | 2.18 M | $3.33 B |
| 07/31/2026 | $54.98 | $55.08 (0.18%) | $55.25 | $54.93 | 1.73 M | $3.33 B |
| 07/30/2026 | $55.25 | $55.25 (0%) | $55.56 | $54.99 | 4.69 M | $3.35 B |
| 07/29/2026 | $54.55 | $54.90 (0.64%) | $55.12 | $54.35 | 16.96 M | $3.32 B |
| 07/28/2026 | $45.61 | $46.70 (2.39%) | $46.82 | $45.61 | 1.10 M | $2.83 B |
| 07/27/2026 | $43.21 | $44.46 (2.89%) | $45.13 | $42.74 | 915.14 K | $2.69 B |
| 07/24/2026 | $40.83 | $42.63 (4.41%) | $42.89 | $40.56 | 719.90 K | $2.62 B |
| 07/23/2026 | $40.61 | $40.25 (-0.89%) | $40.64 | $39.56 | 412.95 K | $2.48 B |
| 07/22/2026 | $41.55 | $40.34 (-2.91%) | $41.64 | $39.73 | 574.00 K | $2.48 B |
| 07/21/2026 | $40.57 | $40.94 (0.91%) | $41.39 | $40.35 | 305.70 K | $2.52 B |
| 07/20/2026 | $41.87 | $41.83 (-0.1%) | $42.33 | $41.17 | 463.90 K | $2.57 B |
| 07/17/2026 | $42.58 | $42.42 (-0.38%) | $44.31 | $42.10 | 721.82 K | $2.61 B |
| 07/16/2026 | $41.09 | $42.98 (4.6%) | $43.30 | $40.72 | 831.40 K | $2.64 B |
| 07/15/2026 | $41.27 | $40.31 (-2.33%) | $42.40 | $40.24 | 658.90 K | $2.48 B |
| 07/14/2026 | $38.82 | $40.92 (5.41%) | $41.24 | $37.30 | 1.15 M | $2.52 B |
| 07/13/2026 | $38.67 | $40.47 (4.65%) | $40.57 | $38.64 | 873.15 K | $2.49 B |
| 07/10/2026 | $37.60 | $37.79 (0.51%) | $37.96 | $37.06 | 555.42 K | $2.33 B |
| 07/09/2026 | $36.05 | $36.83 (2.16%) | $37.05 | $35.41 | 544.00 K | $2.27 B |
| 07/08/2026 | $37.36 | $36.89 (-1.26%) | $37.36 | $36.00 | 833.90 K | $2.27 B |
| 07/07/2026 | $35.90 | $37.00 (3.06%) | $37.72 | $35.68 | 827.30 K | $2.28 B |
| 07/06/2026 | $34.87 | $35.36 (1.41%) | $35.56 | $33.91 | 446.40 K | $2.18 B |
| 07/02/2026 | $34.54 | $35.12 (1.68%) | $35.78 | $33.86 | 502.80 K | $2.16 B |
| 07/01/2026 | $32.84 | $34.27 (4.35%) | $34.85 | $32.84 | 610.10 K | $2.11 B |
| 06/30/2026 | $31.76 | $32.08 (1.01%) | $32.73 | $31.52 | 780.90 K | $1.97 B |
| 06/29/2026 | $31.72 | $32.33 (1.92%) | $32.44 | $30.81 | 1.05 M | $1.99 B |
| 06/26/2026 | $30.54 | $31.56 (3.34%) | $32.02 | $30.36 | 2.45 M | $1.94 B |
| 06/25/2026 | $31.10 | $30.40 (-2.25%) | $31.82 | $29.38 | 912.57 K | $1.87 B |
| 06/24/2026 | $31.13 | $31.22 (0.29%) | $31.50 | $30.22 | 1.40 M | $1.92 B |
| 06/23/2026 | $29.75 | $30.40 (2.18%) | $31.05 | $29.61 | 960.00 K | $1.87 B |
| 06/22/2026 | $31.45 | $28.66 (-8.87%) | $31.45 | $27.85 | 1.14 M | $1.76 B |
| 06/18/2026 | $32.61 | $31.10 (-4.63%) | $33.13 | $30.82 | 1.15 M | $1.91 B |
| 06/17/2026 | $33.60 | $32.83 (-2.29%) | $34.41 | $32.40 | 650.25 K | $2.02 B |
| 06/16/2026 | $34.26 | $34.08 (-0.53%) | $34.69 | $33.39 | 441.30 K | $2.10 B |
| 06/15/2026 | $34.70 | $33.90 (-2.31%) | $35.21 | $33.63 | 535.20 K | $2.09 B |
| 06/12/2026 | $33.90 | $35.26 (4.01%) | $35.67 | $33.20 | 660.22 K | $2.17 B |
| 06/11/2026 | $33.80 | $33.94 (0.41%) | $34.25 | $32.93 | 758.15 K | $2.09 B |
| 06/10/2026 | $33.21 | $34.20 (2.98%) | $34.67 | $33.21 | 371.40 K | $2.10 B |
| 06/09/2026 | $33.13 | $33.74 (1.84%) | $34.34 | $32.93 | 602.05 K | $2.08 B |
| 06/08/2026 | $33.51 | $33.58 (0.21%) | $34.09 | $33.15 | 471.62 K | $2.07 B |
| 06/05/2026 | $33.91 | $33.93 (0.06%) | $34.22 | $33.53 | 366.80 K | $2.09 B |
| 06/04/2026 | $33.24 | $33.35 (0.33%) | $34.25 | $32.93 | 478.93 K | $2.05 B |
| 06/03/2026 | $33.06 | $32.25 (-2.45%) | $33.35 | $31.59 | 594.90 K | $1.98 B |
| 06/02/2026 | $33.89 | $33.76 (-0.38%) | $34.20 | $33.02 | 573.60 K | $2.08 B |
| 06/01/2026 | $33.26 | $34.68 (4.27%) | $34.95 | $33.26 | 687.85 K | $2.13 B |
| 05/29/2026 | $32.43 | $33.20 (2.37%) | $33.87 | $32.16 | 1.04 M | $2.04 B |
| 05/28/2026 | $31.97 | $32.32 (1.09%) | $32.68 | $31.82 | 665.30 K | $1.99 B |
| 05/27/2026 | $31.45 | $31.92 (1.49%) | $32.26 | $31.28 | 408.31 K | $1.96 B |
| 05/26/2026 | $31.61 | $31.45 (-0.51%) | $32.45 | $31.27 | 492.91 K | $1.94 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.
