CBIZ, Inc. Common Stock (CBZ)

Historical Prices For CBIZ, Inc. Common Stock (CBZ)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	53.61	54.05	52.86	53.20	363,911	53.20
10/22/2025	53.39	54.09	52.69	53.79	493,526	53.79
10/21/2025	52.60	53.92	51.38	53.54	520,329	53.54
10/20/2025	51.53	51.91	50.94	51.84	441,645	51.84
10/17/2025	52.05	52.44	50.78	51.27	536,319	51.27
10/16/2025	54.17	54.17	52.12	52.26	534,276	52.26
10/15/2025	54.08	55.01	53.80	54.18	546,343	54.18
10/14/2025	53.19	55.56	53.06	54.39	545,948	54.39
10/13/2025	53.37	54.01	52.69	53.28	361,902	53.28
10/10/2025	55.71	55.84	53.17	53.39	494,774	53.39
10/09/2025	56.73	56.80	55.06	55.48	355,383	55.48
10/08/2025	56.37	56.83	55.40	56.80	415,828	56.80
10/07/2025	56.24	56.73	55.56	55.77	389,728	55.77
10/06/2025	56.55	56.62	55.36	56.08	446,686	56.08
10/03/2025	55.10	56.93	54.81	56.72	481,621	56.72
10/02/2025	54.71	55.08	53.66	54.85	463,371	54.85
10/01/2025	53.04	55.20	52.70	55.13	675,046	55.13
9/30/2025	53.55	54.13	52.14	52.96	714,339	52.96
9/29/2025	52.54	54.26	51.74	53.81	886,883	53.81
9/26/2025	51.46	52.64	51.16	52.59	822,564	52.59
9/25/2025	52.26	52.26	50.51	51.19	898,195	51.19
9/24/2025	52.99	53.44	51.84	51.99	972,559	51.99
9/23/2025	53.82	54.16	52.37	52.90	610,625	52.90
9/22/2025	53.50	54.20	52.79	53.79	638,332	53.79
9/19/2025	54.88	54.88	53.58	53.78	1,862,855	53.78
9/18/2025	56.95	57.48	54.87	54.89	525,483	54.89
9/17/2025	55.81	57.51	55.46	56.80	1,172,997	56.80
9/16/2025	54.38	56.00	54.00	55.40	772,667	55.40
9/15/2025	55.93	56.13	53.91	54.28	666,182	54.28
9/12/2025	57.58	57.98	55.69	55.69	455,239	55.69
9/11/2025	55.94	58.16	55.75	57.94	867,222	57.94
9/10/2025	57.28	57.92	55.59	55.73	733,363	55.73
9/09/2025	57.84	57.98	56.71	57.67	566,732	57.67
9/08/2025	59.63	59.93	57.16	57.92	527,895	57.92
9/05/2025	59.97	60.19	58.70	59.86	731,095	59.86
9/04/2025	60.28	60.44	58.82	59.97	793,940	59.97
9/03/2025	63.45	64.14	60.26	60.38	773,038	60.38
9/02/2025	63.96	64.25	63.26	64.02	615,783	64.02
8/29/2025	64.51	64.90	63.91	64.54	349,400	64.54
8/28/2025	65.82	65.83	64.13	64.52	492,068	64.52
8/27/2025	65.12	66.22	64.99	65.77	397,559	65.77
8/26/2025	65.26	65.31	64.41	65.03	338,623	65.03
8/25/2025	66.52	66.52	64.94	65.16	330,688	65.16
8/22/2025	64.91	67.24	64.28	66.56	508,623	66.56
8/21/2025	63.56	64.75	63.55	64.70	377,326	64.70
8/20/2025	64.13	65.00	63.83	64.00	448,527	64.00
8/19/2025	62.78	63.96	62.18	63.92	380,693	63.92
8/18/2025	62.44	62.83	62.16	62.45	411,974	62.45
8/15/2025	62.69	63.63	62.33	62.37	370,353	62.37
8/14/2025	64.74	64.97	62.53	62.60	379,472	62.60
8/13/2025	63.50	65.38	63.00	65.03	605,473	65.03
8/12/2025	61.61	63.07	61.09	62.98	527,665	62.98
8/11/2025	63.39	63.51	61.59	61.79	509,495	61.79
8/08/2025	61.93	64.34	61.92	63.19	601,156	63.19
8/07/2025	62.20	62.66	61.74	61.85	412,218	61.85
8/06/2025	63.70	63.80	61.39	61.95	541,017	61.95
8/05/2025	63.75	64.44	62.23	62.68	752,240	62.68
8/04/2025	61.75	63.44	61.34	63.26	806,721	63.26
8/01/2025	62.69	62.98	60.00	61.75	1,903,575	61.75
7/31/2025	74.39	76.70	56.83	61.12	3,857,696	61.12
7/30/2025	75.78	76.69	74.64	76.15	795,451	76.15
7/29/2025	76.99	77.03	74.82	75.72	556,320	75.72
7/28/2025	77.59	77.91	76.48	76.75	587,791	76.75
7/25/2025	76.74	77.83	76.17	77.81	352,874	77.81
7/24/2025	74.96	76.63	74.36	76.56	503,262	76.56