Get the Stockscreener App
71.47
1.06%
-0.765
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 June 02, 2025, is $71.47.
- 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 818.70% to $71.47 now.
- The 52-week high stock price for CBZ is $90.13, representing a 26.10% increase from the current share price, occurred on February 26, 2025.
- The 52-week low stock price for CBZ is $62.66, indicating a -12.34% 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 |
|---|---|---|---|---|---|
| Jun 02, 2025 | $71.98 | $70.45 | $1.53 | 93,069.0 | -1.06% |
| May 30, 2025 | $72.85 | $71.27 | $1.58 | 635,778.0 | +0.07% |
| May 29, 2025 | $74.52 | $71.78 | $2.74 | 433,632.0 | -2.83% |
| May 28, 2025 | $76.57 | $73.69 | $2.88 | 614,405.0 | -1.90% |
| May 27, 2025 | $76.37 | $72.34 | $4.03 | 622,280.0 | +5.28% |
| May 23, 2025 | $72.54 | $71.29 | $1.25 | 309,555.0 | -0.44% |
| May 22, 2025 | $72.32 | $70.82 | $1.50 | 246,843.0 | +0.74% |
| May 21, 2025 | $73.19 | $71.64 | $1.55 | 252,153.0 | -2.55% |
| May 20, 2025 | $74.36 | $73.37 | $0.985 | 270,316.0 | -0.88% |
| May 19, 2025 | $74.34 | $73.20 | $1.14 | 194,920.0 | +0.16% |
| May 16, 2025 | $74.44 | $72.73 | $1.71 | 281,540.0 | +1.60% |
| May 15, 2025 | $73.64 | $72.23 | $1.41 | 238,684.0 | +0.50% |
| May 14, 2025 | $74.19 | $72.52 | $1.67 | 252,790.0 | -1.67% |
| May 13, 2025 | $74.94 | $73.52 | $1.42 | 284,021.0 | -0.26% |
| May 12, 2025 | $74.58 | $72.86 | $1.72 | 367,865.0 | +2.20% |
| May 09, 2025 | $73.23 | $72.03 | $1.21 | 237,005.0 | -0.22% |
| May 08, 2025 | $73.43 | $71.32 | $2.11 | 249,455.0 | +2.15% |
| May 07, 2025 | $72.08 | $70.66 | $1.42 | 314,500.0 | +0.32% |
| May 06, 2025 | $72.52 | $70.71 | $1.80 | 427,064.0 | -1.61% |
| May 05, 2025 | $73.14 | $71.41 | $1.73 | 355,353.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $71.98 | $70.45 | $1.53 | 93,069.0 | -1.06% |
| May, 2025 | $76.57 | $67.18 | $9.39 | 7,562,504.0 | +6.08% |
| 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% |
0.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):