CBIZ, Inc. (CBZ) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +0.3%
- 3M
- +17.4%
- YTD
- -37.9%
- 1Y
- -56.1%
- 3Y
- -15.7%
- 5Y
- -0.8%
Loading 10-year price history...
CBZ Historical Performance
CBZ Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +20.5%
- 2003 annual price return
- +51.5%
- 2004 annual price return
- -5.2%
- 2005 annual price return
- +35.3%
- 2006 annual price return
- +15.0%
- 2007 annual price return
- +42.4%
- 2008 annual price return
- -9.5%
- 2009 annual price return
- -12.8%
- 2010 annual price return
- -18.1%
- 2011 annual price return
- -3.5%
- 2012 annual price return
- -3.4%
- 2013 annual price return
- +52.0%
- 2014 annual price return
- -3.7%
- 2015 annual price return
- +15.5%
- 2016 annual price return
- +40.8%
- 2017 annual price return
- +12.4%
- 2018 annual price return
- +25.5%
- 2019 annual price return
- +35.7%
- 2020 annual price return
- -1.6%
- 2021 annual price return
- +52.2%
- 2022 annual price return
- +18.3%
- 2023 annual price return
- +34.2%
- 2024 annual price return
- +32.2%
- 2025 annual price return
- -37.8%
- 2026 annual price return
- -43.6%
CBZ Stock Price Trajectory (1995–2026)
As of June 28, 2026, CBIZ, Inc. (CBZ) trades at $31.56, representing a -56.1% return over the past year. The stock has delivered a -6.5% total return over five years (-0.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $90.13 on February 26, 2025. From this peak, CBZ has corrected -65.0%, currently trading 23% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ESNT (+5.7% 1Y), KFY (-1.3% 1Y), and HURN (-26.4% 1Y), CBZ has underperformed the peer group average. Compare CBZ vs ESNT →
CBZ Historical Price Data · from 1995
Rows 1–50 of 7,844| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 30.54 | 32.02 | 30.36 | 31.56 | 1.12M | +3.82% |
| 2026-06-25 | 31.10 | 31.82 | 29.38 | 30.40 | 896K | -2.63% |
| 2026-06-24 | 31.13 | 31.50 | 30.22 | 31.22 | 1.36M | +2.70% |
| 2026-06-23 | 29.90 | 31.05 | 29.61 | 30.40 | 940K | +6.07% |
| 2026-06-22 | 31.45 | 31.45 | 27.85 | 28.66 | 1.13M | -7.85% |
| 2026-06-18 | 32.61 | 33.13 | 30.82 | 31.10 | 1.09M | -5.27% |
| 2026-06-17 | 33.60 | 34.41 | 32.40 | 32.83 | 624K | -3.67% |
| 2026-06-16 | 34.26 | 34.69 | 33.39 | 34.08 | 362K | +0.53% |
| 2026-06-15 | 34.70 | 35.21 | 33.63 | 33.90 | 274K | -3.86% |
| 2026-06-12 | 33.90 | 35.67 | 33.20 | 35.26 | 636K | +3.89% |
| 2026-06-11 | 33.80 | 34.25 | 32.93 | 33.94 | 668K | -0.76% |
| 2026-06-10 | 33.21 | 34.67 | 33.21 | 34.20 | 274K | +1.36% |
| 2026-06-09 | 33.13 | 34.34 | 32.93 | 33.74 | 595K | +0.48% |
| 2026-06-08 | 33.51 | 34.09 | 33.15 | 33.58 | 420K | -1.03% |
| 2026-06-05 | 33.71 | 34.22 | 33.39 | 33.93 | 358K | +1.74% |
| 2026-06-04 | 33.24 | 34.25 | 32.93 | 33.35 | 461K | +3.41% |
| 2026-06-03 | 33.06 | 33.35 | 31.57 | 32.25 | 589K | -4.47% |
| 2026-06-02 | 33.89 | 34.20 | 33.02 | 33.76 | 561K | -2.65% |
| 2026-06-01 | 33.34 | 34.95 | 33.26 | 34.68 | 678K | +4.46% |
| 2026-05-29 | 32.12 | 33.87 | 32.12 | 33.20 | 691K | +2.72% |
| 2026-05-28 | 31.97 | 32.66 | 31.82 | 32.32 | 653K | +1.25% |
| 2026-05-27 | 31.45 | 32.26 | 31.28 | 31.92 | 392K | +1.49% |
| 2026-05-26 | 31.61 | 32.45 | 31.27 | 31.45 | 476K | -2.42% |
| 2026-05-22 | 32.26 | 32.98 | 31.69 | 32.23 | 119K | +0.53% |
| 2026-05-21 | 30.89 | 32.16 | 30.73 | 32.06 | 699K | +1.49% |
| 2026-05-20 | 30.41 | 31.70 | 29.43 | 31.59 | 655K | +2.20% |
| 2026-05-19 | 30.79 | 31.91 | 30.52 | 30.91 | 480K | +0.13% |
| 2026-05-18 | 28.75 | 31.50 | 28.75 | 30.87 | 566K | +6.74% |
| 2026-05-15 | 29.16 | 29.39 | 28.25 | 28.92 | 623K | +1.69% |
| 2026-05-14 | 28.98 | 29.64 | 28.33 | 28.44 | 526K | -0.39% |
| 2026-05-13 | 28.99 | 29.10 | 27.91 | 28.55 | 624K | -3.74% |
| 2026-05-12 | 30.73 | 30.73 | 29.34 | 29.66 | 466K | -2.05% |
| 2026-05-11 | 31.02 | 31.22 | 30.18 | 30.28 | 503K | -2.07% |
| 2026-05-08 | 31.21 | 31.42 | 30.48 | 30.92 | 544K | -2.24% |
| 2026-05-07 | 30.57 | 32.48 | 29.53 | 31.63 | 576K | +6.61% |
| 2026-05-06 | 31.03 | 31.56 | 29.19 | 29.67 | 750K | -5.21% |
| 2026-05-05 | 32.45 | 32.95 | 30.52 | 31.30 | 1.07M | -2.95% |
| 2026-05-04 | 32.14 | 32.82 | 31.28 | 32.25 | 1.12M | +0.39% |
| 2026-05-01 | 31.37 | 33.17 | 31.11 | 32.13 | 1.47M | +5.33% |
| 2026-04-30 | 35.97 | 36.42 | 28.65 | 30.50 | 3.01M | -8.05% |
| 2026-04-29 | 32.68 | 34.00 | 32.37 | 33.17 | 1.35M | +2.12% |
| 2026-04-28 | 31.63 | 32.60 | 31.23 | 32.48 | 1.44M | +5.94% |
| 2026-04-27 | 30.51 | 31.32 | 30.41 | 30.66 | 888K | -0.03% |
| 2026-04-24 | 29.58 | 30.86 | 29.58 | 30.67 | 708K | +3.23% |
| 2026-04-23 | 30.10 | 30.65 | 29.07 | 29.71 | 584K | -2.75% |
| 2026-04-22 | 31.02 | 31.34 | 30.42 | 30.55 | 608K | -1.32% |
| 2026-04-21 | 30.60 | 31.55 | 30.55 | 30.96 | 610K | +1.28% |
| 2026-04-20 | 30.02 | 30.89 | 29.95 | 30.57 | 549K | +1.90% |
| 2026-04-17 | 30.55 | 31.04 | 29.52 | 30.00 | 608K | -1.09% |
| 2026-04-16 | 30.65 | 31.10 | 30.10 | 30.33 | 747K | -0.07% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CBZ — Frequently Asked Questions
Quick answers to the most common questions about buying CBZ stock.
How has CBZ stock performed recently?
CBZ declined -56.1% over the past year, below its 5-year annualized CAGR of -0.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CBZ's all-time high price?
CBIZ, Inc. reached $90.13 on 2025-02-26. The 52-week high is $77.91. Current 1-year return of -56.1% places the stock further from historical peaks.
Where can I download CBZ historical price data?
This page provides CBZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1995-2026, downloadable in CSV format.