CBIZ, Inc. (CBZ) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CBZ Historical Performance
Short-Term Returns
CBZ Stock Price Trajectory (2011–2026)
As of May 8, 2026, CBIZ, Inc. (CBZ) trades at $31.63, representing a -55.5% return over the past year. The stock has delivered a -9.4% total return over five years (-2.0% 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 -64.9%, currently trading 32% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers ESNT (+5.5% 1Y), KFY (+4.2% 1Y), and HURN (-17.2% 1Y), CBZ has underperformed the peer group average. Compare CBZ vs ESNT →
CBZ Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 29.37 | 30.99 | 29.12 | 30.35 | 945K | +4.33% |
| 2026-04-14 | 28.77 | 29.60 | 28.77 | 29.09 | 506K | +0.94% |
| 2026-04-13 | 27.78 | 29.10 | 26.89 | 28.82 | 670K | +6.62% |
| 2026-04-10 | 27.44 | 27.54 | 26.75 | 27.03 | 667K | -2.07% |
| 2026-04-09 | 27.32 | 27.72 | 26.15 | 27.60 | 683K | +0.04% |
| 2026-04-08 | 28.81 | 29.71 | 27.43 | 27.59 | 985K | -2.16% |
| 2026-04-07 | 28.23 | 28.57 | 27.61 | 28.20 | 851K | -0.28% |
| 2026-04-06 | 27.56 | 28.81 | 27.34 | 28.28 | 1.70M | +2.43% |
| 2026-04-02 | 26.34 | 27.70 | 26.03 | 27.61 | 887K | +4.43% |
| 2026-04-01 | 26.84 | 27.29 | 25.77 | 26.44 | 1.06M | -1.53% |
| 2026-03-31 | 27.06 | 27.48 | 26.07 | 26.85 | 778K | -0.59% |
| 2026-03-30 | 26.43 | 27.39 | 26.25 | 27.01 | 1.29M | +3.37% |
| 2026-03-27 | 26.90 | 26.93 | 26.11 | 26.13 | 931K | -2.79% |
| 2026-03-26 | 25.27 | 26.89 | 25.27 | 26.88 | 1.12M | +5.04% |
See CBZ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CBZ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CBZ vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonCBZ — Frequently Asked Questions
Quick answers to the most common questions about buying CBZ stock.
How has CBZ stock performed recently?
CBZ declined -55.5% over the past year, below its 5-year annualized CAGR of -2.0%. 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 -55.5% 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 2011-2026, downloadable in CSV format.