CBIZ, Inc.
54.61USD
-0.0400 (-0.07%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 54.65 | 732,300 |
| Fr 09/04/26 | 54.85 | 889,900 |
| Th 09/03/26 | 54.91 | 1,718,600 |
| We 09/02/26 | 54.46 | 1,578,900 |
| Tu 09/01/26 | 54.41 | 1,548,880 |
| Mo 08/31/26 | 54.49 | 1,064,064 |
| Fr 08/28/26 | 54.51 | 996,613 |
| Th 08/27/26 | 54.67 | 632,556 |
| We 08/26/26 | 54.74 | 580,712 |
| Tu 08/25/26 | 54.75 | 678,484 |
| Mo 08/24/26 | 54.60 | 479,783 |
| Fr 08/21/26 | 54.66 | 884,900 |
| Th 08/20/26 | 55.01 | 788,100 |
| We 08/19/26 | 54.87 | 880,800 |
| Tu 08/18/26 | 54.73 | 736,900 |
| Mo 08/17/26 | 54.67 | 616,200 |
| Fr 08/14/26 | 54.46 | 1,233,800 |
| Th 08/13/26 | 54.60 | 1,584,600 |
| We 08/12/26 | 54.58 | 1,345,000 |
| Tu 08/11/26 | 54.60 | 961,000 |
| Mo 08/10/26 | 54.43 | 935,100 |
| Fr 08/07/26 | 54.50 | 1,495,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 54.49 | 1,452,800 |
| We 08/05/26 | 54.80 | 1,987,400 |
| Tu 08/04/26 | 55.08 | 1,954,300 |
| Mo 08/03/26 | 55.07 | 2,181,400 |
| Fr 07/31/26 | 55.08 | 1,725,900 |
| Th 07/30/26 | 55.25 | 4,692,100 |
| We 07/29/26 | 54.90 | 16,958,900 |
| Tu 07/28/26 | 46.70 | 1,097,100 |
| Mo 07/27/26 | 44.46 | 915,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 37.00 | 827,300 |
| Mo 07/06/26 | 35.36 | 446,400 |
| Th 07/02/26 | 35.12 | 502,800 |
| We 07/01/26 | 34.27 | 610,100 |
| Tu 06/30/26 | 32.08 | 780,900 |
| Mo 06/29/26 | 32.33 | 1,053,200 |
| Fr 06/26/26 | 31.56 | 2,448,900 |
| Th 06/25/26 | 30.40 | 912,400 |
| We 06/24/26 | 31.22 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 32.25 | 594,900 |
| Tu 06/02/26 | 33.76 | 573,600 |
| Mo 06/01/26 | 34.68 | 687,800 |
| Fr 05/29/26 | 33.20 | 1,044,300 |
| Th 05/28/26 | 32.32 | 665,300 |
| We 05/27/26 | 31.92 | 408,300 |
| Tu 05/26/26 | 31.45 | 492,900 |
| Fr 05/22/26 | 32.23 | 620,300 |
| Th 05/21/26 | 32.06 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 32.16 | 1,474,000 |
| Th 04/30/26 | 30.50 | 3,316,600 |
| We 04/29/26 | 33.17 | 1,411,200 |
| Tu 04/28/26 | 32.48 | 1,448,500 |
| Mo 04/27/26 | 30.66 | 1,180,400 |
| Fr 04/24/26 | 30.67 | 763,300 |
| Th 04/23/26 | 29.71 | 599,800 |
| We 04/22/26 | 30.55 | 666,400 |
| Tu 04/21/26 | 30.96 | 651,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 26.85 | 891,800 |
| Mo 03/30/26 | 27.01 | 1,489,200 |
| Fr 03/27/26 | 26.13 | 1,112,900 |
| Th 03/26/26 | 26.88 | 1,214,700 |
| We 03/25/26 | 25.59 | 1,581,600 |
| Tu 03/24/26 | 25.14 | 2,256,200 |
| Mo 03/23/26 | 26.69 | 1,161,300 |
| Fr 03/20/26 | 27.02 | 1,364,800 |
| Th 03/19/26 | 26.61 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 28.64 | 1,599,900 |
| Th 02/26/26 | 31.80 | 7,094,600 |
| We 02/25/26 | 27.28 | 2,604,800 |
| Tu 02/24/26 | 27.78 | 996,800 |
| Mo 02/23/26 | 27.68 | 1,620,100 |
| Fr 02/20/26 | 29.15 | 641,800 |
| Th 02/19/26 | 29.88 | 606,900 |
| We 02/18/26 | 29.87 | 1,312,800 |
| Tu 02/17/26 | 28.02 | 1,266,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 39.72 | 4,290,500 |
| Mo 01/26/26 | 38.41 | 1,137,500 |
| Fr 01/23/26 | 40.93 | 985,800 |
| Th 01/22/26 | 43.08 | 811,900 |
| We 01/21/26 | 44.97 | 927,800 |
| Tu 01/20/26 | 46.17 | 606,200 |
| Fr 01/16/26 | 50.79 | 336,500 |
| Th 01/15/26 | 51.51 | 409,400 |
| We 01/14/26 | 51.15 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 52.23 | 344,300 |
| Mo 12/22/25 | 52.16 | 444,000 |
| Fr 12/19/25 | 52.33 | 1,425,100 |
| Th 12/18/25 | 52.30 | 682,800 |
| We 12/17/25 | 52.66 | 483,300 |
| Tu 12/16/25 | 53.49 | 418,100 |
| Mo 12/15/25 | 53.38 | 518,100 |
| Fr 12/12/25 | 53.45 | 378,000 |
| Th 12/11/25 | 53.75 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 50.00 | 774,800 |
| We 11/19/25 | 50.42 | 421,300 |
| Tu 11/18/25 | 50.10 | 408,300 |
| Mo 11/17/25 | 49.80 | 609,100 |
| Fr 11/14/25 | 51.13 | 432,400 |
| Th 11/13/25 | 52.00 | 416,200 |
| We 11/12/25 | 52.01 | 497,300 |
| Tu 11/11/25 | 52.41 | 505,800 |
| Mo 11/10/25 | 51.75 | 633,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 53.54 | 520,300 |
| Mo 10/20/25 | 51.84 | 441,600 |
| Fr 10/17/25 | 51.27 | 536,300 |
| Th 10/16/25 | 52.26 | 534,300 |
| We 10/15/25 | 54.18 | 546,300 |
| Tu 10/14/25 | 54.39 | 545,900 |
| Mo 10/13/25 | 53.28 | 361,900 |
| Fr 10/10/25 | 53.39 | 494,800 |
| Th 10/09/25 | 55.48 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 53.78 | 1,862,900 |
| Th 09/18/25 | 54.89 | 525,500 |
| We 09/17/25 | 56.80 | 1,173,000 |
| Tu 09/16/25 | 55.40 | 772,700 |
| Mo 09/15/25 | 54.28 | 666,100 |
| Fr 09/12/25 | 55.69 | 455,200 |
| Th 09/11/25 | 57.94 | 867,200 |
| We 09/10/25 | 55.73 | 733,400 |
| Tu 09/09/25 | 57.67 | 566,700 |
| Fr 07/24/26 | 42.63 | 719,900 |
| Th 07/23/26 | 40.25 | 412,900 |
| We 07/22/26 | 40.34 | 574,000 |
| Tu 07/21/26 | 40.94 | 305,700 |
| Mo 07/20/26 | 41.83 | 463,900 |
| Fr 07/17/26 | 42.42 | 721,800 |
| Th 07/16/26 | 42.98 | 831,400 |
| We 07/15/26 | 40.31 | 658,900 |
| Tu 07/14/26 | 40.92 | 1,146,700 |
| Mo 07/13/26 | 40.47 | 873,100 |
| Fr 07/10/26 | 37.79 | 555,400 |
| Th 07/09/26 | 36.83 | 544,000 |
| We 07/08/26 | 36.89 | 833,900 |
| 1,398,500 |
| Tu 06/23/26 | 30.40 | 960,000 |
| Mo 06/22/26 | 28.66 | 1,137,800 |
| Th 06/18/26 | 31.10 | 1,150,000 |
| We 06/17/26 | 32.83 | 650,200 |
| Tu 06/16/26 | 34.08 | 441,300 |
| Mo 06/15/26 | 33.90 | 535,200 |
| Fr 06/12/26 | 35.26 | 660,200 |
| Th 06/11/26 | 33.94 | 758,100 |
| We 06/10/26 | 34.20 | 371,400 |
| Tu 06/09/26 | 33.74 | 602,000 |
| Mo 06/08/26 | 33.58 | 471,600 |
| Fr 06/05/26 | 33.93 | 366,800 |
| Th 06/04/26 | 33.35 | 478,900 |
| 712,600 |
| We 05/20/26 | 31.59 | 668,700 |
| Tu 05/19/26 | 30.91 | 641,300 |
| Mo 05/18/26 | 30.87 | 589,300 |
| Fr 05/15/26 | 28.92 | 655,700 |
| Th 05/14/26 | 28.44 | 539,100 |
| We 05/13/26 | 28.55 | 628,000 |
| Tu 05/12/26 | 29.66 | 474,000 |
| Mo 05/11/26 | 30.28 | 512,900 |
| Fr 05/08/26 | 30.92 | 560,400 |
| Th 05/07/26 | 31.67 | 874,300 |
| We 05/06/26 | 29.67 | 837,300 |
| Tu 05/05/26 | 31.30 | 1,180,600 |
| Mo 05/04/26 | 32.25 | 1,167,100 |
| Mo 04/20/26 | 30.57 | 695,300 |
| Fr 04/17/26 | 30.00 | 653,800 |
| Th 04/16/26 | 30.33 | 846,700 |
| We 04/15/26 | 30.35 | 1,038,900 |
| Tu 04/14/26 | 29.09 | 552,400 |
| Mo 04/13/26 | 28.82 | 776,700 |
| Fr 04/10/26 | 27.03 | 759,200 |
| Th 04/09/26 | 27.60 | 702,700 |
| We 04/08/26 | 27.59 | 1,002,700 |
| Tu 04/07/26 | 28.20 | 880,800 |
| Mo 04/06/26 | 28.28 | 1,735,300 |
| Th 04/02/26 | 27.61 | 1,045,200 |
| We 04/01/26 | 26.44 | 1,087,900 |
| 889,200 |
| We 03/18/26 | 26.38 | 1,518,300 |
| Tu 03/17/26 | 26.49 | 764,300 |
| Mo 03/16/26 | 25.71 | 849,500 |
| Fr 03/13/26 | 26.12 | 1,025,400 |
| Th 03/12/26 | 25.61 | 1,546,000 |
| We 03/11/26 | 26.50 | 1,319,200 |
| Tu 03/10/26 | 26.04 | 1,299,900 |
| Mo 03/09/26 | 27.54 | 1,888,400 |
| Fr 03/06/26 | 29.16 | 1,565,400 |
| Th 03/05/26 | 29.19 | 1,655,900 |
| We 03/04/26 | 28.67 | 1,514,000 |
| Tu 03/03/26 | 29.86 | 1,466,200 |
| Mo 03/02/26 | 28.80 | 1,510,600 |
| Fr 02/13/26 | 27.84 | 1,736,100 |
| Th 02/12/26 | 28.04 | 1,204,100 |
| We 02/11/26 | 30.47 | 1,513,600 |
| Tu 02/10/26 | 33.98 | 1,230,500 |
| Mo 02/09/26 | 34.29 | 1,790,800 |
| Fr 02/06/26 | 38.27 | 876,800 |
| Th 02/05/26 | 38.21 | 919,400 |
| We 02/04/26 | 37.51 | 1,501,100 |
| Tu 02/03/26 | 36.99 | 1,281,900 |
| Mo 02/02/26 | 40.59 | 924,300 |
| Fr 01/30/26 | 39.35 | 814,800 |
| Th 01/29/26 | 38.57 | 853,700 |
| We 01/28/26 | 38.55 | 1,204,200 |
| 741,200 |
| Tu 01/13/26 | 53.64 | 335,700 |
| Mo 01/12/26 | 54.24 | 463,800 |
| Fr 01/09/26 | 54.75 | 279,700 |
| Th 01/08/26 | 54.27 | 291,900 |
| We 01/07/26 | 53.08 | 552,800 |
| Tu 01/06/26 | 53.65 | 735,000 |
| Mo 01/05/26 | 53.65 | 426,800 |
| Fr 01/02/26 | 50.80 | 1,001,500 |
| We 12/31/25 | 50.45 | 305,900 |
| Tu 12/30/25 | 51.29 | 256,300 |
| Mo 12/29/25 | 52.92 | 334,300 |
| Fr 12/26/25 | 52.93 | 273,300 |
| We 12/24/25 | 52.51 | 181,000 |
| 455,600 |
| We 12/10/25 | 51.76 | 669,200 |
| Tu 12/09/25 | 50.66 | 302,100 |
| Mo 12/08/25 | 51.05 | 582,800 |
| Fr 12/05/25 | 52.44 | 666,000 |
| Th 12/04/25 | 53.57 | 989,300 |
| We 12/03/25 | 51.42 | 827,400 |
| Tu 12/02/25 | 49.76 | 643,200 |
| Mo 12/01/25 | 48.61 | 802,600 |
| Fr 11/28/25 | 48.70 | 816,700 |
| We 11/26/25 | 49.00 | 936,900 |
| Tu 11/25/25 | 49.22 | 1,256,600 |
| Mo 11/24/25 | 50.22 | 519,900 |
| Fr 11/21/25 | 51.14 | 1,184,200 |
| Fr 11/07/25 | 53.10 | 596,400 |
| Th 11/06/25 | 53.58 | 695,100 |
| We 11/05/25 | 55.50 | 587,800 |
| Tu 11/04/25 | 55.06 | 691,600 |
| Mo 11/03/25 | 55.09 | 589,400 |
| Fr 10/31/25 | 55.00 | 955,600 |
| Th 10/30/25 | 52.92 | 1,605,600 |
| We 10/29/25 | 51.31 | 972,000 |
| Tu 10/28/25 | 52.25 | 388,600 |
| Mo 10/27/25 | 52.77 | 837,700 |
| Fr 10/24/25 | 53.29 | 484,100 |
| Th 10/23/25 | 53.20 | 363,900 |
| We 10/22/25 | 53.79 | 493,500 |
| 355,400 |
| We 10/08/25 | 56.80 | 415,800 |
| Tu 10/07/25 | 55.77 | 389,700 |
| Mo 10/06/25 | 56.08 | 446,700 |
| Fr 10/03/25 | 56.72 | 481,600 |
| Th 10/02/25 | 54.85 | 463,400 |
| We 10/01/25 | 55.13 | 675,000 |
| Tu 09/30/25 | 52.96 | 714,300 |
| Mo 09/29/25 | 53.81 | 886,900 |
| Fr 09/26/25 | 52.59 | 813,400 |
| Th 09/25/25 | 51.19 | 898,200 |
| We 09/24/25 | 51.99 | 972,500 |
| Tu 09/23/25 | 52.90 | 610,600 |
| Mo 09/22/25 | 53.79 | 638,300 |
| Mo 09/08/25 | 57.92 | 527,900 |