CBIZ, Inc. (CBZ) Stock Price History
Historical prices from 1995 to 2026
- 1M
- +0.4%
- 3M
- +55.7%
- YTD
- +7.7%
- 1Y
- -0.3%
- 3Y
- +2.2%
- 5Y
- +10.4%
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
- +8.4%
CBZ Stock Price Trajectory (1995–2026)
As of October 3, 2026, CBIZ, Inc. (CBZ) trades at $54.69, representing a -0.3% return over the past year. The stock has delivered a +63.9% total return over five years (+10.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $90.13 on February 26, 2025. From this peak, CBZ has corrected -39.3%, currently trading 37% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ESNT (-2.2% 1Y), KFY (+3.9% 1Y), and HURN (+9.9% 1Y), CBZ has underperformed the peer group average. Compare CBZ vs ESNT →
CBZ Historical Price Data · from 1995
Rows 1–50 of 7,911| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 54.70 | 54.74 | 54.67 | 54.69 | 551K | -0.04% |
| 2026-10-01 | 54.75 | 54.78 | 54.71 | 54.71 | 499K | +0.04% |
| 2026-09-30 | 54.71 | 54.77 | 54.66 | 54.69 | 800K | 0.00% |
| 2026-09-29 | 54.70 | 54.72 | 54.68 | 54.69 | 1.43M | -0.04% |
| 2026-09-28 | 54.69 | 54.75 | 54.66 | 54.71 | 1.20M | +0.05% |
| 2026-09-25 | 54.72 | 54.76 | 54.68 | 54.68 | 457K | 0.00% |
| 2026-09-24 | 54.74 | 54.74 | 54.67 | 54.68 | 382K | +0.04% |
| 2026-09-23 | 54.70 | 54.71 | 54.63 | 54.66 | 498K | -0.04% |
| 2026-09-22 | 54.75 | 54.75 | 54.66 | 54.68 | 1.31M | 0.00% |
| 2026-09-21 | 54.71 | 54.75 | 54.67 | 54.68 | 432K | +0.09% |
| 2026-09-18 | 54.69 | 54.70 | 54.60 | 54.63 | 620K | +0.05% |
| 2026-09-17 | 54.65 | 54.68 | 54.58 | 54.60 | 483K | 0.00% |
| 2026-09-16 | 54.60 | 54.67 | 54.59 | 54.60 | 2.36M | -0.15% |
| 2026-09-15 | 54.60 | 54.72 | 54.57 | 54.68 | 763K | +0.15% |
| 2026-09-14 | 54.67 | 54.71 | 54.53 | 54.60 | 1.61M | +0.11% |
| 2026-09-11 | 54.63 | 54.70 | 54.52 | 54.54 | 1.66M | -0.16% |
| 2026-09-10 | 54.67 | 54.72 | 54.56 | 54.63 | 571K | +0.04% |
| 2026-09-09 | 54.65 | 54.69 | 54.52 | 54.61 | 2.35M | -0.07% |
| 2026-09-08 | 54.63 | 54.78 | 54.63 | 54.65 | 732K | -0.36% |
| 2026-09-04 | 54.48 | 54.89 | 54.48 | 54.85 | 890K | -0.11% |
| 2026-09-03 | 54.53 | 54.92 | 54.52 | 54.91 | 1.69M | +0.83% |
| 2026-09-02 | 54.43 | 54.54 | 54.42 | 54.46 | 1.58M | +0.09% |
| 2026-09-01 | 54.55 | 54.55 | 54.40 | 54.41 | 1.55M | -0.15% |
| 2026-08-31 | 54.59 | 54.66 | 54.44 | 54.49 | 1.06M | -0.04% |
| 2026-08-28 | 54.51 | 54.65 | 54.46 | 54.51 | 991K | -0.29% |
| 2026-08-27 | 54.67 | 54.86 | 54.57 | 54.67 | 626K | -0.13% |
| 2026-08-26 | 54.63 | 54.80 | 54.56 | 54.74 | 581K | -0.02% |
| 2026-08-25 | 54.55 | 54.80 | 54.45 | 54.75 | 678K | +0.27% |
| 2026-08-24 | 54.83 | 54.99 | 54.58 | 54.60 | 480K | -0.11% |
| 2026-08-21 | 54.99 | 55.12 | 54.58 | 54.66 | 885K | -0.64% |
| 2026-08-20 | 54.75 | 55.15 | 54.72 | 55.01 | 788K | +0.26% |
| 2026-08-19 | 54.74 | 55.00 | 54.71 | 54.87 | 881K | +0.26% |
| 2026-08-18 | 54.70 | 54.93 | 54.61 | 54.73 | 737K | +0.11% |
| 2026-08-17 | 54.50 | 54.68 | 54.44 | 54.67 | 616K | +0.39% |
| 2026-08-14 | 54.75 | 54.75 | 54.42 | 54.46 | 1.23M | -0.26% |
| 2026-08-13 | 54.70 | 54.82 | 54.45 | 54.60 | 1.58M | +0.04% |
| 2026-08-12 | 54.53 | 54.83 | 54.51 | 54.58 | 1.34M | -0.04% |
| 2026-08-11 | 54.45 | 54.77 | 54.42 | 54.60 | 961K | +0.31% |
| 2026-08-10 | 54.50 | 54.65 | 54.42 | 54.43 | 935K | -0.13% |
| 2026-08-07 | 54.45 | 54.62 | 54.33 | 54.50 | 1.50M | +0.02% |
| 2026-08-06 | 54.65 | 54.77 | 54.42 | 54.49 | 1.45M | -0.57% |
| 2026-08-05 | 55.01 | 55.01 | 54.45 | 54.80 | 1.99M | -0.51% |
| 2026-08-04 | 55.06 | 55.17 | 54.98 | 55.08 | 1.95M | +0.02% |
| 2026-08-03 | 55.05 | 55.33 | 54.97 | 55.07 | 2.18M | -0.02% |
| 2026-07-31 | 54.98 | 55.25 | 54.93 | 55.08 | 1.73M | -0.31% |
| 2026-07-30 | 55.25 | 55.56 | 54.99 | 55.25 | 4.69M | +0.64% |
| 2026-07-29 | 54.55 | 55.12 | 54.35 | 54.90 | 16.96M | +17.56% |
| 2026-07-28 | 45.61 | 46.82 | 45.61 | 46.70 | 1.10M | +5.04% |
| 2026-07-27 | 43.21 | 45.13 | 42.74 | 44.46 | 915K | +4.29% |
| 2026-07-24 | 40.83 | 42.89 | 40.56 | 42.63 | 720K | +5.91% |
CBZ Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -0.3% over the past year, below its 5-year annualized CAGR of +10.4%. The stock trades above 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 $56.93. Current 1-year return of -0.3% 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.