5 DAY PERFORMANCE
+11.16%
1 MONTH PERFORMANCE
-7.43%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
+20.70%
YEAR-TO-DATE PERFORMANCE
-1.31%
1 YEAR PERFORMANCE
+8.07%
CBIZ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $70.37 | $68.67 (-2.42%) | $70.43 | $68.56 | 474,894 | $3.63 B |
| 03/11/2025 | $70.11 | $69.92 (-0.27%) | $70.75 | $68.64 | 495,401 | $3.66 B |
| 03/10/2025 | $71.78 | $70.16 (-2.26%) | $72.68 | $69.45 | 457,012 | $3.67 B |
| 03/07/2025 | $71.66 | $72.65 (1.38%) | $73.11 | $70.81 | 400,700 | $3.81 B |
| 03/06/2025 | $72.40 | $71.66 (-1.02%) | $73.52 | $71.55 | 412,000 | $3.75 B |
| 03/05/2025 | $74.90 | $73.00 (-2.54%) | $75.94 | $72.93 | 474,700 | $3.82 B |
| 03/04/2025 | $75.79 | $75.47 (-0.42%) | $76.52 | $74.60 | 506,100 | $3.95 B |
| 03/03/2025 | $78.19 | $76.79 (-1.79%) | $78.99 | $76.62 | 361,300 | $4.02 B |
| 02/28/2025 | $78.62 | $78.17 (-0.57%) | $79.37 | $77.88 | 608,000 | $4.09 B |
| 02/27/2025 | $80.14 | $78.11 (-2.53%) | $82.05 | $77.92 | 437,015 | $4.09 B |
| 02/26/2025 | $86.46 | $80.86 (-6.48%) | $90.13 | $80.70 | 739,100 | $4.24 B |
| 02/25/2025 | $84.52 | $85.32 (0.95%) | $85.49 | $84.40 | 323,700 | $4.47 B |
| 02/24/2025 | $84.07 | $84.02 (-0.06%) | $84.51 | $83.04 | 278,200 | $4.40 B |
| 02/21/2025 | $86.27 | $83.96 (-2.68%) | $86.49 | $83.32 | 514,121 | $4.21 B |
| 02/20/2025 | $87.58 | $85.48 (-2.4%) | $87.78 | $84.75 | 314,334 | $4.29 B |
| 02/19/2025 | $85.89 | $87.58 (1.97%) | $87.65 | $85.89 | 170,200 | $4.39 B |
| 02/18/2025 | $86.68 | $86.50 (-0.21%) | $87.06 | $85.82 | 298,700 | $4.34 B |
| 02/14/2025 | $88.49 | $86.82 (-1.89%) | $88.66 | $86.65 | 197,426 | $4.35 B |
| 02/13/2025 | $87.95 | $87.83 (-0.14%) | $88.16 | $86.75 | 358,600 | $4.40 B |
| 02/12/2025 | $87.21 | $87.24 (0.03%) | $88.21 | $87.00 | 253,900 | $4.37 B |
| 02/11/2025 | $87.77 | $88.03 (0.3%) | $89.03 | $87.35 | 287,000 | $4.41 B |
| 02/10/2025 | $88.14 | $88.07 (-0.08%) | $88.65 | $87.13 | 292,112 | $4.42 B |
| 02/07/2025 | $88.65 | $88.00 (-0.73%) | $89.19 | $87.72 | 252,100 | $4.41 B |
| 02/06/2025 | $88.07 | $88.65 (0.66%) | $89.25 | $87.35 | 382,126 | $4.45 B |
| 02/05/2025 | $86.65 | $87.38 (0.84%) | $87.52 | $86.08 | 233,704 | $4.38 B |
| 02/04/2025 | $86.02 | $85.74 (-0.33%) | $86.12 | $85.10 | 158,446 | $4.30 B |
| 02/03/2025 | $84.72 | $85.99 (1.5%) | $86.63 | $84.72 | 234,013 | $4.31 B |
| 01/31/2025 | $86.25 | $85.81 (-0.51%) | $86.48 | $85.05 | 242,018 | $4.30 B |
| 01/30/2025 | $85.73 | $86.55 (0.96%) | $86.73 | $85.46 | 156,822 | $4.34 B |
| 01/29/2025 | $85.75 | $85.03 (-0.84%) | $86.24 | $84.41 | 279,300 | $4.26 B |
| 01/28/2025 | $85.31 | $85.68 (0.43%) | $86.55 | $85.23 | 159,200 | $4.30 B |
| 01/27/2025 | $84.30 | $85.42 (1.33%) | $85.54 | $84.14 | 192,136 | $4.28 B |
| 01/24/2025 | $83.83 | $83.95 (0.14%) | $84.28 | $83.36 | 204,300 | $4.21 B |
| 01/23/2025 | $84.40 | $84.19 (-0.25%) | $84.58 | $83.26 | 294,919 | $4.22 B |
| 01/22/2025 | $85.01 | $84.80 (-0.25%) | $85.86 | $84.63 | 339,804 | $4.25 B |
| 01/21/2025 | $85.22 | $85.35 (0.15%) | $86.20 | $85.00 | 216,200 | $4.28 B |
| 01/17/2025 | $85.70 | $84.50 (-1.4%) | $85.95 | $84.11 | 144,739 | $4.24 B |
| 01/16/2025 | $83.76 | $84.74 (1.17%) | $85.26 | $83.59 | 195,748 | $4.25 B |
| 01/15/2025 | $84.41 | $83.90 (-0.6%) | $84.91 | $83.33 | 177,905 | $4.21 B |
| 01/14/2025 | $82.83 | $82.81 (-0.02%) | $83.88 | $82.05 | 272,500 | $4.15 B |
| 01/13/2025 | $81.50 | $82.81 (1.61%) | $83.36 | $81.50 | 202,809 | $4.15 B |
| 01/10/2025 | $81.98 | $81.81 (-0.21%) | $82.32 | $80.75 | 240,300 | $4.10 B |
| 01/08/2025 | $80.48 | $82.79 (2.87%) | $82.98 | $80.48 | 178,928 | $4.15 B |
| 01/07/2025 | $81.02 | $80.78 (-0.3%) | $81.51 | $80.09 | 225,100 | $4.05 B |
| 01/06/2025 | $82.16 | $80.76 (-1.7%) | $82.40 | $80.71 | 231,834 | $4.05 B |
| 01/03/2025 | $81.22 | $82.22 (1.23%) | $82.37 | $80.84 | 208,000 | $4.12 B |
| 01/02/2025 | $82.00 | $81.16 (-1.02%) | $82.53 | $80.38 | 390,300 | $4.07 B |
| 12/31/2024 | $82.04 | $81.83 (-0.26%) | $82.75 | $81.71 | 458,500 | $4.10 B |
| 12/30/2024 | $81.61 | $81.63 (0.02%) | $82.20 | $81.02 | 230,600 | $4.09 B |
| 12/27/2024 | $81.89 | $82.02 (0.16%) | $82.96 | $81.33 | 201,900 | $4.11 B |
| 12/26/2024 | $81.80 | $82.72 (1.12%) | $82.78 | $81.73 | 140,242 | $4.15 B |
| 12/24/2024 | $81.18 | $82.29 (1.37%) | $82.59 | $80.74 | 151,112 | $4.13 B |
| 12/23/2024 | $80.88 | $80.62 (-0.32%) | $81.66 | $80.13 | 287,792 | $4.04 B |
| 12/20/2024 | $79.59 | $81.25 (2.09%) | $81.59 | $79.59 | 576,943 | $4.07 B |
| 12/19/2024 | $80.15 | $80.43 (0.35%) | $81.24 | $78.76 | 396,638 | $4.03 B |
| 12/18/2024 | $82.07 | $79.39 (-3.27%) | $82.56 | $78.76 | 542,987 | $3.98 B |
| 12/17/2024 | $80.25 | $81.67 (1.77%) | $81.88 | $79.79 | 432,100 | $4.10 B |
| 12/16/2024 | $79.75 | $80.65 (1.13%) | $80.91 | $79.19 | 315,287 | $4.04 B |
| 12/13/2024 | $80.09 | $79.60 (-0.61%) | $81.06 | $79.17 | 309,500 | $3.99 B |
| 12/12/2024 | $80.13 | $79.89 (-0.3%) | $80.13 | $78.39 | 305,302 | $4.01 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.
