CBIZ, Inc. Common Stock (CBZ)

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

Date Range:

2025-03-27 - 2025-06-27

Date	Open	High	Low	Close	Volume	Adjusted Close
6/26/2025	71.14	71.98	70.11	71.85	466,531	71.85
6/25/2025	71.56	71.79	70.55	71.17	560,105	71.17
6/24/2025	69.47	71.60	68.97	71.53	552,453	71.53
6/23/2025	67.30	69.36	66.64	69.31	477,209	69.31
6/20/2025	68.85	68.93	66.83	67.24	740,713	67.24
6/18/2025	68.83	69.27	68.17	68.49	406,180	68.49
6/17/2025	68.15	69.45	67.91	68.44	388,388	68.44
6/16/2025	69.23	69.52	68.23	68.41	425,210	68.41
6/13/2025	68.31	69.34	68.02	68.86	537,314	68.86
6/12/2025	68.65	69.11	67.86	69.07	562,317	69.07
6/11/2025	71.12	71.16	68.67	68.77	602,458	68.77
6/10/2025	72.53	72.53	70.90	71.04	486,566	71.04
6/09/2025	74.12	74.12	70.26	72.58	483,087	72.58
6/06/2025	74.85	74.86	73.68	74.09	512,811	74.09
6/05/2025	72.38	73.70	71.68	73.54	499,741	73.54
6/04/2025	71.73	72.63	71.61	72.36	466,942	72.36
6/03/2025	71.48	72.81	71.02	72.00	458,962	72.00
6/02/2025	71.50	71.98	70.45	71.59	334,754	71.59
5/30/2025	72.03	72.85	71.27	72.24	635,778	72.24
5/29/2025	74.03	74.52	71.78	72.19	433,632	72.19
5/28/2025	76.00	76.57	73.69	74.29	614,405	74.29
5/27/2025	72.92	76.37	72.34	75.73	622,280	75.73
5/23/2025	71.33	72.54	71.29	71.93	309,555	71.93
5/22/2025	71.74	72.32	70.82	72.25	246,843	72.25
5/21/2025	72.39	73.19	71.64	71.72	252,153	71.72
5/20/2025	73.97	74.36	73.37	73.60	270,316	73.60
5/19/2025	73.52	74.34	73.20	74.25	194,920	74.25
5/16/2025	73.01	74.44	72.73	74.13	283,567	74.13
5/15/2025	72.83	73.64	72.23	72.96	238,884	72.96
5/14/2025	73.51	74.19	72.52	72.60	252,803	72.60
5/13/2025	74.05	74.94	73.52	73.83	291,159	73.83
5/12/2025	73.95	74.58	72.86	74.02	367,865	74.02
5/09/2025	72.49	73.23	72.03	72.43	237,006	72.43
5/08/2025	71.79	73.43	71.32	72.59	249,455	72.59
5/07/2025	71.39	72.08	70.66	71.06	314,550	71.06
5/06/2025	71.54	72.52	70.71	70.83	442,273	70.83
5/05/2025	71.67	73.14	71.41	71.99	355,353	71.99
5/02/2025	70.70	72.01	70.33	71.79	476,102	71.79
5/01/2025	67.82	70.09	67.18	69.86	498,352	69.86
4/30/2025	66.91	68.43	65.31	68.10	472,591	68.10
4/29/2025	66.06	67.56	65.54	67.22	387,301	67.22
4/28/2025	65.93	66.81	64.85	66.24	647,966	66.24
4/25/2025	65.60	67.76	65.00	66.19	1,070,907	66.19
4/24/2025	76.82	77.24	65.62	66.42	1,090,524	66.42
4/23/2025	76.72	78.22	76.16	77.24	371,958	77.24
4/22/2025	75.40	76.12	74.03	75.96	516,126	75.96
4/21/2025	76.98	76.98	73.26	74.49	348,497	74.49
4/17/2025	78.57	79.35	76.90	77.46	456,438	77.46
4/16/2025	78.96	79.58	77.53	78.69	548,578	78.69
4/15/2025	79.77	80.65	79.04	79.50	638,246	79.50
4/14/2025	78.66	79.89	77.06	79.64	460,802	79.64
4/11/2025	75.07	77.95	74.45	77.73	360,726	77.73
4/10/2025	74.53	75.91	72.75	75.44	442,171	75.44
4/09/2025	69.87	76.70	69.29	76.12	676,797	76.12
4/08/2025	72.48	73.06	69.03	70.03	432,226	70.03
4/07/2025	70.54	73.64	69.11	70.99	551,076	70.99
4/04/2025	72.29	75.13	71.89	72.20	677,712	72.20
4/03/2025	72.86	75.33	72.86	73.86	450,521	73.86
4/02/2025	76.14	76.52	74.08	75.32	381,198	75.32
4/01/2025	75.46	77.36	75.00	76.98	533,835	76.98
3/31/2025	74.81	76.34	74.22	75.86	481,991	75.86
3/28/2025	75.13	75.86	74.39	74.97	280,765	74.97
3/27/2025	74.49	75.50	74.30	75.19	193,917	75.19