Get the Stockscreener App
44.46
4.29%
1.83
Pre-market:
44.44
-0.02
-0.04%
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 July 27, 2026, is $44.46.
- 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 471.47% to $44.46 now.
- The 52-week high stock price for CBZ is $77.03, representing a 73.26% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for CBZ is $24.29, indicating a -45.37% decrease from the current share price, occurred on March 24, 2026.
- The closing price of Cbiz Inc (CBZ) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $45.13 | $42.74 | $2.39 | 915,144.0 | +4.29% |
| Jul 24, 2026 | $42.89 | $40.56 | $2.33 | 719,876.0 | +5.91% |
| Jul 23, 2026 | $40.64 | $39.56 | $1.08 | 412,949.0 | -0.22% |
| Jul 22, 2026 | $41.64 | $39.73 | $1.91 | 573,478.0 | -1.47% |
| Jul 21, 2026 | $41.39 | $40.35 | $1.04 | 305,592.0 | -2.13% |
| Jul 20, 2026 | $42.33 | $41.17 | $1.16 | 463,875.0 | -1.39% |
| Jul 17, 2026 | $44.30 | $42.09 | $2.21 | 721,817.0 | -1.30% |
| Jul 16, 2026 | $43.30 | $40.72 | $2.58 | 831,388.0 | +6.62% |
| Jul 15, 2026 | $42.40 | $40.24 | $2.16 | 658,865.0 | -1.49% |
| Jul 14, 2026 | $41.24 | $37.30 | $3.94 | 1,146,714.0 | +1.11% |
| Jul 13, 2026 | $40.57 | $38.63 | $1.94 | 873,107.0 | +7.09% |
| Jul 10, 2026 | $37.96 | $37.06 | $0.90 | 555,416.0 | +2.61% |
| Jul 09, 2026 | $37.05 | $35.41 | $1.64 | 543,981.0 | -0.16% |
| Jul 08, 2026 | $37.36 | $36.00 | $1.36 | 813,010.0 | -0.30% |
| Jul 07, 2026 | $37.72 | $35.68 | $2.04 | 812,868.0 | +4.64% |
| Jul 06, 2026 | $35.56 | $33.91 | $1.65 | 446,369.0 | +0.68% |
| Jul 02, 2026 | $35.78 | $33.86 | $1.92 | 502,796.0 | +2.48% |
| Jul 01, 2026 | $34.85 | $32.84 | $2.01 | 589,724.0 | +6.83% |
| Jun 30, 2026 | $32.73 | $31.52 | $1.21 | 780,901.0 | -0.77% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $45.13 | $32.84 | $12.29 | 12,802,113.0 | +38.59% |
| Jun, 2026 | $35.67 | $27.85 | $7.82 | 16,976,377.0 | -3.37% |
| May, 2026 | $33.87 | $27.91 | $5.96 | 14,695,601.0 | +8.85% |
| Apr, 2026 | $36.42 | $25.77 | $10.65 | 21,227,154.0 | +13.59% |
| Mar, 2026 | $30.24 | $24.29 | $5.95 | 29,622,794.0 | -6.25% |
| Feb, 2026 | $40.79 | $26.97 | $13.82 | 30,552,830.0 | -27.22% |
| Jan, 2026 | $55.08 | $36.82 | $18.26 | 17,127,590.0 | -22.00% |
Cbiz Inc Stock (CBZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $54.50 | $47.88 | $6.62 | 11,592,390.0 | +5.32% |
| Nov, 2025 | $55.84 | $48.15 | $7.70 | 12,565,189.0 | -11.45% |
| Oct, 2025 | $56.93 | $50.78 | $6.15 | 13,308,903.0 | +3.85% |
| Sep, 2025 | $64.25 | $50.51 | $13.74 | 16,586,583.0 | -17.94% |
| Aug, 2025 | $67.24 | $60.00 | $7.24 | 11,365,272.0 | +5.60% |
| 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% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):