Get the Stockscreener App
66.56
2.87%
1.86
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 August 22, 2025, is $66.56.
- 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 755.53% to $66.56 now.
- The 52-week high stock price for CBZ is $90.13, representing a 35.41% increase from the current share price, occurred on February 26, 2025.
- The 52-week low stock price for CBZ is $56.83, indicating a -14.62% decrease from the current share price, occurred on July 31, 2025.
- 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $67.24 | $64.28 | $2.96 | 508,545.0 | +2.87% |
| Aug 21, 2025 | $64.75 | $63.55 | $1.20 | 377,326.0 | +1.09% |
| Aug 20, 2025 | $65.00 | $63.83 | $1.17 | 448,527.0 | +0.13% |
| Aug 19, 2025 | $63.96 | $62.18 | $1.78 | 380,693.0 | +2.35% |
| Aug 18, 2025 | $62.83 | $62.16 | $0.665 | 411,974.0 | +0.13% |
| Aug 15, 2025 | $63.63 | $62.33 | $1.30 | 370,353.0 | -0.37% |
| Aug 14, 2025 | $64.97 | $62.53 | $2.44 | 379,472.0 | -3.74% |
| Aug 13, 2025 | $65.38 | $63.00 | $2.38 | 604,873.0 | +3.26% |
| Aug 12, 2025 | $63.07 | $61.09 | $1.98 | 526,235.0 | +1.93% |
| Aug 11, 2025 | $63.51 | $61.59 | $1.92 | 509,394.0 | -2.22% |
| Aug 08, 2025 | $64.34 | $61.92 | $2.42 | 601,156.0 | +2.17% |
| Aug 07, 2025 | $62.66 | $61.74 | $0.915 | 412,218.0 | -0.16% |
| Aug 06, 2025 | $63.80 | $61.39 | $2.41 | 541,017.0 | -1.16% |
| Aug 05, 2025 | $64.44 | $62.23 | $2.21 | 752,111.0 | -0.92% |
| Aug 04, 2025 | $63.44 | $61.34 | $2.10 | 806,719.0 | +2.45% |
| Aug 01, 2025 | $62.98 | $60.00 | $2.98 | 1,903,387.0 | +1.03% |
| Jul 31, 2025 | $76.70 | $56.83 | $19.87 | 3,856,117.0 | -19.74% |
| Jul 30, 2025 | $76.69 | $74.64 | $2.05 | 795,450.0 | +0.57% |
| Jul 29, 2025 | $77.03 | $74.82 | $2.21 | 556,320.0 | -1.34% |
| Jul 28, 2025 | $77.91 | $76.48 | $1.43 | 587,791.0 | -1.36% |
| Jul 25, 2025 | $77.83 | $76.17 | $1.66 | 352,552.0 | +1.63% |
| Jul 24, 2025 | $76.63 | $74.36 | $2.27 | 503,262.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $67.24 | $60.00 | $7.24 | 10,042,545.0 | +8.90% |
| Jul, 2025 | $77.91 | $56.83 | $21.08 | 14,506,074.0 | -14.77% |
| Jun, 2025 | $74.86 | $66.64 | $8.22 | 11,016,385.0 | -0.73% |
| 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% |
3.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):