5 DAY PERFORMANCE
-9.47%
1 MONTH PERFORMANCE
-14.85%
3 MONTH PERFORMANCE
+5.32%
6 MONTH PERFORMANCE
-48.01%
YEAR-TO-DATE PERFORMANCE
-45.45%
1 YEAR PERFORMANCE
-61.30%
Cbiz Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $32.26 | $32.23 (-0.09%) | $32.99 | $31.69 | 620.34 K | $1.98 B |
| 05/21/2026 | $31.27 | $32.06 (2.53%) | $32.16 | $30.73 | 712.64 K | $1.97 B |
| 05/20/2026 | $30.41 | $31.59 (3.88%) | $31.72 | $29.43 | 668.83 K | $1.94 B |
| 05/19/2026 | $31.49 | $30.91 (-1.84%) | $31.91 | $30.53 | 641.30 K | $1.90 B |
| 05/18/2026 | $28.75 | $30.87 (7.37%) | $31.54 | $28.75 | 589.34 K | $1.90 B |
| 05/15/2026 | $29.16 | $28.92 (-0.82%) | $30.00 | $28.25 | 655.74 K | $1.78 B |
| 05/14/2026 | $28.98 | $28.44 (-1.86%) | $29.78 | $28.33 | 539.10 K | $1.75 B |
| 05/13/2026 | $29.10 | $28.55 (-1.89%) | $29.10 | $27.91 | 628.05 K | $1.76 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 | $1.89 B |
| 04/23/2026 | $30.10 | $29.71 (-1.3%) | $30.65 | $29.07 | 599.80 K | $1.83 B |
| 04/22/2026 | $31.02 | $30.55 (-1.52%) | $31.34 | $30.42 | 666.73 K | $1.88 B |
| 04/21/2026 | $30.60 | $30.96 (1.18%) | $31.65 | $30.39 | 651.55 K | $1.91 B |
| 04/20/2026 | $29.90 | $30.57 (2.24%) | $30.89 | $29.79 | 695.30 K | $1.88 B |
| 04/17/2026 | $30.65 | $30.00 (-2.12%) | $31.04 | $29.52 | 653.80 K | $1.85 B |
| 04/16/2026 | $30.65 | $30.33 (-1.04%) | $31.10 | $30.10 | 846.74 K | $1.87 B |
| 04/15/2026 | $29.37 | $30.35 (3.34%) | $30.99 | $29.12 | 1.04 M | $1.87 B |
| 04/14/2026 | $28.88 | $29.09 (0.73%) | $29.60 | $28.70 | 552.44 K | $1.79 B |
| 04/13/2026 | $27.78 | $28.82 (3.74%) | $29.10 | $26.89 | 776.72 K | $1.77 B |
| 04/10/2026 | $27.44 | $27.03 (-1.49%) | $27.54 | $26.75 | 759.20 K | $1.66 B |
| 04/09/2026 | $27.32 | $27.60 (1.02%) | $27.72 | $26.15 | 702.70 K | $1.70 B |
| 04/08/2026 | $28.81 | $27.59 (-4.23%) | $29.71 | $27.42 | 1.00 M | $1.70 B |
| 04/07/2026 | $28.23 | $28.20 (-0.11%) | $28.57 | $27.61 | 880.83 K | $1.74 B |
| 04/06/2026 | $27.56 | $28.28 (2.61%) | $28.81 | $27.34 | 1.74 M | $1.74 B |
| 04/02/2026 | $26.40 | $27.61 (4.58%) | $27.70 | $26.03 | 1.05 M | $1.70 B |
| 04/01/2026 | $26.84 | $26.44 (-1.49%) | $27.29 | $25.77 | 1.09 M | $1.63 B |
| 03/31/2026 | $27.06 | $26.85 (-0.78%) | $27.48 | $26.07 | 891.82 K | $1.65 B |
| 03/30/2026 | $26.43 | $27.01 (2.19%) | $27.39 | $26.25 | 1.49 M | $1.66 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.
