CBIZ Stock Price History
NYSE: CBZConsumer DiscretionaryBusiness ServicesUSD
54.82+0.02 (+0.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CBZ price history at a glance
The price history for CBIZ (CBZ) on this page begins on April 24, 1995, when the stock closed at $1.41; it most recently closed at $54.82 on October 5, 2026. The highest price in this record is $90.13, reached on February 24, 2025; the latest close is 39.2% below that peak. Across the 30 complete calendar years in the table, CBZ finished higher in 18 and lower in 12. Its best year was 1996 (+588.9%) and its worst was 2000 (-86.7%).
Over roughly 31 years the share price changed +3798.2%, a 12.4% compound annual price return (excluding dividends). In the last 12 months alone, CBZ has lost 1.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $90.13
- Date of high
- Feb 24, 2025
- Low since 1995
- $0.8125
- Date of low
- Oct 9, 2000
- 52-week high
- $56.41
- 52-week low
- $24.29
- Last close
- $54.82
CBZ returns
1 week
+0.24%
1 month
+0.38%
3 months
+45.06%
6 months
+102.81%
Year to date
+8.66%
1 year
-1.19%
3 years
+1.84%
5 years
+57.17%
CBZ price return, excluding dividends.
CBZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.82 | +7.91% |
| 2025 | 50.80 | -38.21% |
| 2024 | 82.22 | +31.36% |
| 2023 | 62.59 | +33.60% |
| 2022 | 46.85 | +19.76% |
| 2021 | 39.12 | +47.01% |
| 2020 | 26.61 | -1.74% |
| 2019 | 27.08 | +35.67% |
| 2018 | 19.96 | +29.19% |
| 2017 | 15.45 | +12.77% |
| 2016 | 13.70 | +38.95% |
| 2015 | 9.86 | +15.46% |
| 2014 | 8.54 | -4.15% |
| 2013 | 8.91 | +50.51% |
| 2012 | 5.92 | -3.11% |
| 2011 | 6.11 | -2.08% |
| 2010 | 6.24 | -18.96% |
| 2009 | 7.70 | -12.80% |
| 2008 | 8.83 | -5.36% |
| 2007 | 9.33 | +33.86% |
| 2006 | 6.97 | +15.78% |
| 2005 | 6.02 | +38.07% |
| 2004 | 4.36 | -5.22% |
| 2003 | 4.60 | +70.37% |
| 2002 | 2.70 | +15.88% |
| 2001 | 2.33 | +107.11% |
| 2000 | 1.13 | -86.67% |
| 1999 | 8.44 | -41.30% |
| 1998 | 14.38 | -15.44% |
| 1997 | 17.00 | +46.24% |
| 1996 | 11.63 | +588.89% |
| 1995* | 1.69 | +20.00% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
CBZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 54.82 | 54.86 | 54.80 | 54.82 | +0.04% | |
| 54.72 | 54.89 | 54.72 | 54.80 | +0.09% | |
| 54.79 | 54.80 | 54.74 | 54.75 | +0.02% | |
| 54.73 | 54.78 | 54.68 | 54.74 | +0.04% | |
| 54.65 | 54.76 | 54.65 | 54.72 | +0.05% | |
| 54.70 | 54.74 | 54.68 | 54.69 | -0.04% | |
| 54.75 | 54.77 | 54.71 | 54.71 | +0.04% | |
| 54.69 | 54.77 | 54.66 | 54.69 | 0.00% | |
| 54.69 | 54.72 | 54.68 | 54.69 | -0.04% | |
| 54.69 | 54.75 | 54.68 | 54.71 | +0.05% | |
| 54.68 | 54.74 | 54.68 | 54.68 | 0.00% | |
| 54.74 | 54.75 | 54.67 | 54.68 | +0.04% | |
| 54.66 | 54.71 | 54.63 | 54.66 | -0.04% | |
| 54.75 | 54.75 | 54.66 | 54.68 | 0.00% | |
| 54.69 | 54.75 | 54.64 | 54.68 | +0.09% | |
| 54.65 | 54.70 | 54.60 | 54.63 | +0.05% | |
| 54.60 | 54.67 | 54.59 | 54.60 | 0.00% | |
| 54.60 | 54.67 | 54.59 | 54.60 | -0.15% | |
| 54.60 | 54.71 | 54.58 | 54.68 | +0.15% | |
| 54.70 | 54.71 | 54.53 | 54.60 | +0.11% | |
| 54.63 | 54.70 | 54.52 | 54.54 | -0.16% | |
| 54.69 | 54.72 | 54.59 | 54.63 | +0.04% | |
| 54.65 | 54.70 | 54.52 | 54.61 | -0.07% | |
| 54.67 | 54.79 | 54.63 | 54.65 | -0.36% | |
| 54.48 | 54.89 | 54.48 | 54.85 | -0.11% | |
| 54.53 | 54.92 | 54.53 | 54.91 | +0.83% | |
| 54.43 | 54.54 | 54.42 | 54.46 | +0.09% | |
| 54.60 | 54.60 | 54.40 | 54.41 | -0.15% | |
| 54.60 | 54.66 | 54.45 | 54.49 | -0.04% | |
| 54.51 | 54.65 | 54.46 | 54.51 | -0.29% | |
| 54.67 | 54.86 | 54.57 | 54.67 | -0.13% | |
| 54.60 | 54.80 | 54.56 | 54.74 | -0.02% | |
| 54.55 | 54.80 | 54.45 | 54.75 | +0.27% | |
| 54.83 | 54.99 | 54.58 | 54.60 | -0.11% | |
| 54.99 | 55.12 | 54.58 | 54.66 | -0.64% | |
| 54.75 | 55.15 | 54.72 | 55.01 | +0.26% | |
| 54.74 | 55.00 | 54.71 | 54.87 | +0.26% | |
| 54.70 | 54.93 | 54.61 | 54.73 | +0.11% | |
| 54.50 | 54.68 | 54.44 | 54.67 | +0.39% | |
| 54.75 | 54.75 | 54.42 | 54.46 | -0.26% | |
| 54.70 | 54.82 | 54.45 | 54.60 | +0.04% | |
| 54.53 | 54.83 | 54.51 | 54.58 | -0.04% | |
| 54.45 | 54.77 | 54.42 | 54.60 | +0.31% | |
| 54.50 | 54.65 | 54.42 | 54.43 | -0.13% | |
| 54.45 | 54.62 | 54.33 | 54.50 | +0.02% | |
| 54.65 | 54.77 | 54.42 | 54.49 | -0.57% | |
| 55.01 | 55.01 | 54.45 | 54.80 | -0.51% | |
| 55.06 | 55.17 | 54.98 | 55.08 | +0.02% | |
| 55.05 | 55.33 | 54.97 | 55.07 | -0.02% | |
| 54.98 | 55.25 | 54.93 | 55.08 | -0.31% | |
| 55.25 | 55.56 | 54.99 | 55.25 | +0.64% | |
| 54.55 | 55.12 | 54.35 | 54.90 | +17.56% | |
| 45.61 | 46.82 | 45.61 | 46.70 | +5.04% | |
| 43.21 | 45.13 | 42.74 | 44.46 | +4.29% | |
| 40.83 | 42.89 | 40.56 | 42.63 | +5.91% | |
| 40.61 | 40.64 | 39.56 | 40.25 | -0.22% | |
| 41.55 | 41.64 | 39.73 | 40.34 | -1.47% | |
| 40.57 | 41.39 | 40.35 | 40.94 | -2.13% | |
| 41.87 | 42.33 | 41.17 | 41.83 | -1.39% | |
| 42.58 | 44.31 | 42.10 | 42.42 | -1.30% | |
| 41.09 | 43.30 | 40.72 | 42.98 | +6.62% | |
| 41.27 | 42.40 | 40.25 | 40.31 | -1.49% | |
| 38.82 | 41.24 | 37.30 | 40.92 | +1.11% | |
| 38.67 | 40.57 | 38.64 | 40.47 | +7.09% | |
| 37.60 | 37.96 | 37.06 | 37.79 | +2.61% | |
| 36.05 | 37.05 | 35.41 | 36.83 | -0.16% | |
| 37.36 | 37.36 | 36.00 | 36.89 | -0.30% | |
| 35.90 | 37.72 | 35.68 | 37.00 | +4.64% | |
| 34.87 | 35.56 | 33.91 | 35.36 | +0.68% | |
| 34.54 | 35.78 | 33.86 | 35.12 | +2.48% | |
| 32.84 | 34.85 | 32.84 | 34.27 | +6.83% | |
| 31.76 | 32.73 | 31.52 | 32.08 | -0.77% | |
| 31.72 | 32.44 | 30.81 | 32.33 | +2.44% | |
| 30.54 | 32.02 | 30.36 | 31.56 | +3.82% | |
| 31.10 | 31.82 | 29.38 | 30.40 | -2.63% | |
| 31.13 | 31.50 | 30.22 | 31.22 | +2.70% | |
| 29.75 | 31.05 | 29.61 | 30.40 | +6.07% | |
| 31.45 | 31.45 | 27.85 | 28.66 | -7.85% | |
| 32.61 | 33.13 | 30.82 | 31.10 | -5.27% | |
| 33.60 | 34.41 | 32.40 | 32.83 | -3.67% | |
| 34.26 | 34.69 | 33.39 | 34.08 | +0.53% | |
| 34.70 | 35.21 | 33.63 | 33.90 | -3.86% | |
| 33.90 | 35.67 | 33.20 | 35.26 | +3.89% | |
| 33.80 | 34.25 | 32.93 | 33.94 | -0.76% | |
| 33.21 | 34.67 | 33.21 | 34.20 | +1.36% | |
| 33.13 | 34.34 | 32.93 | 33.74 | +0.48% | |
| 33.51 | 34.09 | 33.15 | 33.58 | -1.03% | |
| 33.91 | 34.22 | 33.53 | 33.93 | +1.74% | |
| 33.24 | 34.25 | 32.93 | 33.35 | +3.41% | |
| 33.06 | 33.35 | 31.59 | 32.25 | -4.47% | |
| 33.89 | 34.20 | 33.02 | 33.76 | -2.65% | |
| 33.26 | 34.95 | 33.26 | 34.68 | +4.46% | |
| 32.43 | 33.87 | 32.16 | 33.20 | +2.72% | |
| 31.97 | 32.68 | 31.82 | 32.32 | +1.25% | |
| 31.45 | 32.26 | 31.28 | 31.92 | +1.49% | |
| 31.61 | 32.45 | 31.27 | 31.45 | -2.42% | |
| 32.26 | 32.99 | 31.69 | 32.23 | +0.53% | |
| 31.27 | 32.16 | 30.73 | 32.06 | +1.49% | |
| 30.41 | 31.72 | 29.43 | 31.59 | +2.20% | |
| 31.49 | 31.91 | 30.53 | 30.91 | +0.13% | |
| 28.75 | 31.54 | 28.75 | 30.87 | +6.74% | |
| 29.16 | 30.00 | 28.25 | 28.92 | +1.69% | |
| 28.98 | 29.78 | 28.33 | 28.44 | -0.39% | |
| 29.10 | 29.10 | 27.91 | 28.55 | -3.74% | |
| 30.73 | 31.07 | 29.34 | 29.66 | -2.05% | |
| 30.71 | 31.22 | 30.19 | 30.28 | -2.07% | |
| 31.21 | 31.43 | 30.48 | 30.92 | -2.37% | |
| 29.53 | 32.48 | 29.53 | 31.67 | +6.74% | |
| 30.73 | 31.56 | 29.19 | 29.67 | -5.21% | |
| 32.15 | 32.95 | 30.52 | 31.30 | -2.95% | |
| 32.14 | 32.82 | 31.28 | 32.25 | +0.28% | |
| 31.37 | 33.17 | 30.97 | 32.16 | +5.44% | |
| 35.97 | 36.42 | 28.63 | 30.50 | -8.05% | |
| 32.68 | 34.00 | 32.37 | 33.17 | +2.12% | |
| 31.24 | 32.62 | 31.24 | 32.48 | +5.94% | |
| 30.51 | 31.33 | 30.41 | 30.66 | -0.03% | |
| 29.58 | 30.88 | 29.14 | 30.67 | +3.23% | |
| 30.10 | 30.65 | 29.07 | 29.71 | -2.75% | |
| 31.02 | 31.34 | 30.42 | 30.55 | -1.32% | |
| 30.60 | 31.65 | 30.39 | 30.96 | +1.28% | |
| 29.90 | 30.89 | 29.79 | 30.57 | +1.90% | |
| 30.65 | 31.04 | 29.52 | 30.00 | -1.09% | |
| 30.65 | 31.10 | 30.10 | 30.33 | -0.07% | |
| 29.37 | 30.99 | 29.12 | 30.35 | +4.33% | |
| 28.88 | 29.60 | 28.70 | 29.09 | +0.94% | |
| 27.78 | 29.10 | 26.89 | 28.82 | +6.62% | |
| 27.44 | 27.54 | 26.75 | 27.03 | -2.07% | |
| 27.32 | 27.72 | 26.15 | 27.60 | +0.04% | |
| 28.81 | 29.71 | 27.42 | 27.59 | -2.16% | |
| 28.23 | 28.57 | 27.61 | 28.20 | -0.28% | |
| 27.56 | 28.81 | 27.34 | 28.28 | +2.43% | |
| 26.40 | 27.70 | 26.03 | 27.61 | +4.43% | |
| 26.84 | 27.29 | 25.77 | 26.44 | -1.53% | |
| 27.06 | 27.48 | 26.07 | 26.85 | -0.59% | |
| 26.43 | 27.39 | 26.25 | 27.01 | +3.37% | |
| 26.90 | 26.93 | 26.11 | 26.13 | -2.79% | |
| 25.27 | 26.89 | 25.27 | 26.88 | +5.04% | |
| 25.53 | 26.18 | 24.83 | 25.59 | +1.79% | |
| 26.23 | 26.46 | 24.29 | 25.14 | -5.81% | |
| 27.50 | 27.50 | 26.04 | 26.69 | -1.22% | |
| 26.70 | 27.51 | 26.25 | 27.02 | +1.54% | |
| 26.37 | 27.38 | 26.04 | 26.61 | +0.87% | |
| 27.18 | 27.41 | 26.29 | 26.38 | -0.42% | |
| 25.93 | 27.02 | 25.93 | 26.49 | +3.03% | |
| 25.85 | 26.47 | 25.63 | 25.71 | -1.57% | |
| 25.89 | 26.31 | 25.48 | 26.12 | +1.99% | |
| 26.24 | 27.13 | 25.53 | 25.61 | -3.36% | |
| 26.13 | 26.70 | 25.45 | 26.50 | +1.77% | |
| 27.21 | 27.21 | 25.78 | 26.04 | -5.45% | |
| 28.55 | 28.89 | 26.56 | 27.54 | -5.56% | |
| 28.59 | 29.30 | 27.32 | 29.16 | -0.10% | |
| 28.56 | 30.24 | 28.51 | 29.19 | +1.81% | |
| 30.00 | 30.02 | 28.56 | 28.67 | -3.99% | |
| 28.46 | 30.00 | 28.07 | 29.86 | +3.68% | |
| 28.58 | 29.70 | 28.00 | 28.80 | +0.56% | |
| 31.26 | 31.73 | 28.47 | 28.64 | -9.94% | |
| 29.81 | 32.09 | 29.07 | 31.80 | +16.57% | |
| 27.93 | 29.07 | 26.97 | 27.28 | -1.80% | |
| 27.66 | 28.55 | 27.60 | 27.78 | +0.36% | |
| 28.63 | 28.85 | 27.06 | 27.68 | -5.04% | |
| 29.60 | 30.27 | 28.77 | 29.15 | -2.44% | |
| 29.28 | 29.97 | 28.90 | 29.88 | +0.03% | |
| 28.56 | 30.47 | 28.12 | 29.87 | +6.60% | |
| 27.77 | 28.83 | 27.58 | 28.02 | +0.65% | |
| 28.36 | 28.60 | 27.17 | 27.84 | -0.71% | |
| 30.10 | 30.55 | 28.03 | 28.04 | -7.98% | |
| 33.72 | 33.96 | 29.79 | 30.47 | -10.33% | |
| 34.28 | 35.10 | 33.39 | 33.98 | -0.90% | |
| 38.25 | 38.27 | 33.60 | 34.29 | -10.40% | |
| 38.53 | 38.57 | 37.02 | 38.27 | +0.16% | |
| 37.65 | 39.75 | 37.30 | 38.21 | +1.87% | |
| 37.10 | 37.93 | 35.88 | 37.51 | +1.41% | |
| 39.79 | 40.09 | 36.01 | 36.99 | -8.87% | |
| 39.49 | 40.79 | 39.30 | 40.59 | +3.15% | |
| 38.43 | 39.89 | 38.25 | 39.35 | +2.02% | |
| 38.49 | 38.79 | 37.64 | 38.57 | +0.05% | |
| 39.82 | 39.82 | 37.96 | 38.55 | -2.95% | |
| 37.69 | 39.84 | 36.82 | 39.72 | +3.41% | |
| 40.68 | 41.49 | 38.41 | 38.41 | -6.16% | |
| 42.61 | 43.05 | 40.41 | 40.93 | -4.99% | |
| 45.00 | 45.56 | 42.96 | 43.08 | -4.20% | |
| 46.63 | 47.09 | 44.81 | 44.97 | -2.60% | |
| 49.85 | 50.42 | 46.06 | 46.17 | -9.10% | |
| 51.12 | 51.32 | 50.50 | 50.79 | -1.40% | |
| 52.40 | 52.50 | 50.84 | 51.51 | +0.70% | |
| 53.45 | 54.45 | 50.87 | 51.15 | -4.64% | |
| 54.25 | 54.37 | 53.33 | 53.64 | -1.11% | |
| 53.60 | 54.74 | 53.25 | 54.24 | -0.93% | |
| 54.38 | 55.08 | 53.68 | 54.75 | +0.88% | |
| 52.90 | 54.59 | 52.54 | 54.27 | +2.24% | |
| 54.00 | 54.25 | 52.46 | 53.08 | -1.06% | |
| 53.46 | 53.80 | 52.96 | 53.65 | 0.00% | |
| 50.62 | 54.42 | 50.62 | 53.65 | +5.61% | |
| 50.95 | 50.95 | 49.79 | 50.80 | +0.69% | |
| 50.95 | 51.18 | 50.32 | 50.45 | -1.64% | |
| 52.49 | 53.11 | 51.23 | 51.29 | -3.08% | |
| 53.10 | 53.57 | 52.39 | 52.92 | -0.02% | |
| 52.50 | 53.18 | 51.94 | 52.93 | +0.80% | |
| 51.94 | 52.78 | 51.74 | 52.51 | +0.54% | |
| 52.12 | 52.70 | 50.83 | 52.23 | +0.13% | |
| 52.32 | 53.36 | 51.96 | 52.16 | -0.32% | |
| 52.00 | 53.09 | 51.42 | 52.33 | +0.06% | |
| 52.71 | 53.40 | 51.90 | 52.30 | -0.68% | |
| 52.82 | 54.17 | 52.42 | 52.66 | -1.55% | |
| 53.64 | 54.32 | 53.15 | 53.49 | +0.21% | |
| 53.64 | 54.33 | 52.93 | 53.38 | -0.13% | |
| 53.95 | 54.41 | 52.87 | 53.45 | -0.56% | |
| 52.70 | 54.50 | 51.41 | 53.75 | +3.84% | |
| 50.39 | 51.93 | 49.89 | 51.76 | +2.17% | |
| 50.96 | 51.05 | 50.42 | 50.66 | -0.76% | |
| 52.32 | 53.04 | 50.94 | 51.05 | -2.65% | |
| 52.48 | 53.38 | 51.91 | 52.44 | -2.11% | |
| 50.94 | 53.66 | 50.29 | 53.57 | +4.18% | |
| 49.73 | 52.06 | 49.69 | 51.42 | +3.34% | |
| 49.58 | 51.10 | 48.84 | 49.76 | +2.37% | |
| 48.07 | 48.71 | 47.89 | 48.61 | -0.18% | |
| 49.00 | 49.46 | 48.59 | 48.70 | -0.61% | |
| 48.99 | 49.17 | 48.15 | 49.00 | -0.45% | |
| 50.63 | 51.17 | 48.18 | 49.22 | -1.99% | |
| 50.81 | 51.07 | 50.16 | 50.22 | -1.80% | |
| 50.41 | 52.41 | 49.88 | 51.14 | +2.28% | |
| 51.23 | 51.23 | 49.77 | 50.00 | -0.83% | |
| 50.18 | 50.50 | 49.88 | 50.42 | +0.64% | |
| 49.77 | 50.21 | 49.28 | 50.10 | +0.60% | |
| 50.98 | 50.98 | 49.42 | 49.80 | -2.60% | |
| 51.63 | 51.95 | 50.47 | 51.13 | -1.67% | |
| 51.91 | 52.47 | 51.55 | 52.00 | -0.02% | |
| 52.17 | 53.14 | 51.98 | 52.01 | -0.76% | |
| 52.05 | 53.09 | 51.77 | 52.41 | +1.28% | |
| 52.98 | 53.25 | 50.81 | 51.75 | -2.54% | |
| 53.67 | 54.10 | 51.99 | 53.10 | -0.90% | |
| 55.50 | 55.50 | 53.42 | 53.58 | -3.46% | |
| 54.88 | 55.85 | 54.76 | 55.50 | +0.80% | |
| 55.33 | 55.37 | 53.78 | 55.06 | -0.05% | |
| 54.74 | 55.35 | 53.91 | 55.09 | +0.16% | |
| 52.20 | 55.27 | 51.96 | 55.00 | +3.93% | |
| 53.08 | 56.41 | 52.23 | 52.92 | +3.14% | |
| 51.68 | 52.60 | 50.80 | 51.31 | -1.80% | |
| 52.48 | 52.70 | 51.93 | 52.25 | -0.99% | |
| 53.80 | 53.92 | 52.44 | 52.77 | -0.98% | |
| 53.78 | 53.88 | 52.76 | 53.29 | +0.17% | |
| 53.61 | 54.05 | 52.86 | 53.20 | -1.10% | |
| 53.39 | 54.09 | 52.69 | 53.79 | +0.47% | |
| 52.60 | 53.92 | 51.38 | 53.54 | +3.28% | |
| 51.53 | 51.91 | 50.94 | 51.84 | +1.11% | |
| 52.05 | 52.44 | 50.78 | 51.27 | -1.89% | |
| 54.17 | 54.17 | 52.12 | 52.26 | -3.54% | |
| 54.08 | 55.01 | 53.80 | 54.18 | -0.39% | |
| 53.19 | 55.57 | 53.06 | 54.39 | +2.08% | |
| 53.37 | 54.01 | 52.69 | 53.28 | -0.21% | |
| 55.71 | 55.84 | 53.17 | 53.39 | -3.77% | |
| 56.73 | 56.80 | 55.06 | 55.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CBZ chart for longer ranges.