NYSE · Common stock
CBIZ (CBZ)
$54.85 −$0.09 (−0.16%)
- Day’s range
- $54.84–$54.95
- Volume
- 2.2M
CBZ price history
CBZ closed at $54.85 on Oct. 26, 2026. Over the past year, its daily close ranged from $25.14 on March 24, 2026 to $55.50 on Nov. 5, 2025.
Data table: CBZ daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $54.85 |
| Oct. 23, 2026 | $54.94 |
| Oct. 22, 2026 | $54.89 |
| Oct. 21, 2026 | $54.85 |
| Oct. 20, 2026 | $54.89 |
| Oct. 19, 2026 | $54.78 |
| Oct. 16, 2026 | $54.78 |
| Oct. 15, 2026 | $54.73 |
| Oct. 14, 2026 | $54.75 |
| Oct. 13, 2026 | $54.77 |
| Oct. 12, 2026 | $54.78 |
| Oct. 9, 2026 | $54.82 |
| Oct. 8, 2026 | $54.80 |
| Oct. 7, 2026 | $54.75 |
| Oct. 6, 2026 | $54.74 |
| Oct. 5, 2026 | $54.72 |
| Oct. 2, 2026 | $54.69 |
| Oct. 1, 2026 | $54.71 |
| Sept. 30, 2026 | $54.69 |
| Sept. 29, 2026 | $54.69 |
| Sept. 28, 2026 | $54.71 |
| Sept. 25, 2026 | $54.68 |
| Sept. 24, 2026 | $54.68 |
| Sept. 23, 2026 | $54.66 |
| Sept. 22, 2026 | $54.68 |
| Sept. 21, 2026 | $54.68 |
| Sept. 18, 2026 | $54.63 |
| Sept. 17, 2026 | $54.60 |
| Sept. 16, 2026 | $54.60 |
| Sept. 15, 2026 | $54.68 |
| Sept. 14, 2026 | $54.60 |
| Sept. 11, 2026 | $54.54 |
| Sept. 10, 2026 | $54.63 |
| Sept. 9, 2026 | $54.61 |
| Sept. 8, 2026 | $54.65 |
| Sept. 4, 2026 | $54.85 |
| Sept. 3, 2026 | $54.91 |
| Sept. 2, 2026 | $54.46 |
| Sept. 1, 2026 | $54.41 |
| Aug. 31, 2026 | $54.49 |
| Aug. 28, 2026 | $54.51 |
| Aug. 27, 2026 | $54.67 |
| Aug. 26, 2026 | $54.74 |
| Aug. 25, 2026 | $54.75 |
| Aug. 24, 2026 | $54.60 |
| Aug. 21, 2026 | $54.66 |
| Aug. 20, 2026 | $55.01 |
| Aug. 19, 2026 | $54.87 |
| Aug. 18, 2026 | $54.73 |
| Aug. 17, 2026 | $54.67 |
| Aug. 14, 2026 | $54.46 |
| Aug. 13, 2026 | $54.60 |
| Aug. 12, 2026 | $54.58 |
| Aug. 11, 2026 | $54.60 |
| Aug. 10, 2026 | $54.43 |
| Aug. 7, 2026 | $54.50 |
| Aug. 6, 2026 | $54.49 |
| Aug. 5, 2026 | $54.80 |
| Aug. 4, 2026 | $55.08 |
| Aug. 3, 2026 | $55.07 |
| July 31, 2026 | $55.08 |
| July 30, 2026 | $55.25 |
| July 29, 2026 | $54.90 |
| July 28, 2026 | $46.70 |
| July 27, 2026 | $44.46 |
| July 24, 2026 | $42.63 |
| July 23, 2026 | $40.25 |
| July 22, 2026 | $40.34 |
| July 21, 2026 | $40.94 |
| July 20, 2026 | $41.83 |
| July 17, 2026 | $42.42 |
| July 16, 2026 | $42.98 |
| July 15, 2026 | $40.31 |
| July 14, 2026 | $40.92 |
| July 13, 2026 | $40.47 |
| July 10, 2026 | $37.79 |
| July 9, 2026 | $36.83 |
| July 8, 2026 | $36.89 |
| July 7, 2026 | $37.00 |
| July 6, 2026 | $35.36 |
| July 2, 2026 | $35.12 |
| July 1, 2026 | $34.27 |
| June 30, 2026 | $32.08 |
| June 29, 2026 | $32.33 |
| June 26, 2026 | $31.56 |
| June 25, 2026 | $30.40 |
| June 24, 2026 | $31.22 |
| June 23, 2026 | $30.40 |
| June 22, 2026 | $28.66 |
| June 18, 2026 | $31.10 |
| June 17, 2026 | $32.83 |
| June 16, 2026 | $34.08 |
| June 15, 2026 | $33.90 |
| June 12, 2026 | $35.26 |
| June 11, 2026 | $33.94 |
| June 10, 2026 | $34.20 |
| June 9, 2026 | $33.74 |
| June 8, 2026 | $33.58 |
| June 5, 2026 | $33.93 |
| June 4, 2026 | $33.35 |
| June 3, 2026 | $32.25 |
| June 2, 2026 | $33.76 |
| June 1, 2026 | $34.68 |
| May 29, 2026 | $33.20 |
| May 28, 2026 | $32.32 |
| May 27, 2026 | $31.92 |
| May 26, 2026 | $31.45 |
| May 22, 2026 | $32.23 |
| May 21, 2026 | $32.06 |
| May 20, 2026 | $31.59 |
| May 19, 2026 | $30.91 |
| May 18, 2026 | $30.87 |
| May 15, 2026 | $28.92 |
| May 14, 2026 | $28.44 |
| May 13, 2026 | $28.55 |
| May 12, 2026 | $29.66 |
| May 11, 2026 | $30.28 |
| May 8, 2026 | $30.92 |
| May 7, 2026 | $31.67 |
| May 6, 2026 | $29.67 |
| May 5, 2026 | $31.30 |
| May 4, 2026 | $32.25 |
| May 1, 2026 | $32.16 |
| April 30, 2026 | $30.50 |
| April 29, 2026 | $33.17 |
| April 28, 2026 | $32.48 |
| April 27, 2026 | $30.66 |
| April 24, 2026 | $30.67 |
| April 23, 2026 | $29.71 |
| April 22, 2026 | $30.55 |
| April 21, 2026 | $30.96 |
| April 20, 2026 | $30.57 |
| April 17, 2026 | $30.00 |
| April 16, 2026 | $30.33 |
| April 15, 2026 | $30.35 |
| April 14, 2026 | $29.09 |
| April 13, 2026 | $28.82 |
| April 10, 2026 | $27.03 |
| April 9, 2026 | $27.60 |
| April 8, 2026 | $27.59 |
| April 7, 2026 | $28.20 |
| April 6, 2026 | $28.28 |
| April 2, 2026 | $27.61 |
| April 1, 2026 | $26.44 |
| March 31, 2026 | $26.85 |
| March 30, 2026 | $27.01 |
| March 27, 2026 | $26.13 |
| March 26, 2026 | $26.88 |
| March 25, 2026 | $25.59 |
| March 24, 2026 | $25.14 |
| March 23, 2026 | $26.69 |
| March 20, 2026 | $27.02 |
| March 19, 2026 | $26.61 |
| March 18, 2026 | $26.38 |
| March 17, 2026 | $26.49 |
| March 16, 2026 | $25.71 |
| March 13, 2026 | $26.12 |
| March 12, 2026 | $25.61 |
| March 11, 2026 | $26.50 |
| March 10, 2026 | $26.04 |
| March 9, 2026 | $27.54 |
| March 6, 2026 | $29.16 |
| March 5, 2026 | $29.19 |
| March 4, 2026 | $28.67 |
| March 3, 2026 | $29.86 |
| March 2, 2026 | $28.80 |
| Feb. 27, 2026 | $28.64 |
| Feb. 26, 2026 | $31.80 |
| Feb. 25, 2026 | $27.28 |
| Feb. 24, 2026 | $27.78 |
| Feb. 23, 2026 | $27.68 |
| Feb. 20, 2026 | $29.15 |
| Feb. 19, 2026 | $29.88 |
| Feb. 18, 2026 | $29.87 |
| Feb. 17, 2026 | $28.02 |
| Feb. 13, 2026 | $27.84 |
| Feb. 12, 2026 | $28.04 |
| Feb. 11, 2026 | $30.47 |
| Feb. 10, 2026 | $33.98 |
| Feb. 9, 2026 | $34.29 |
| Feb. 6, 2026 | $38.27 |
| Feb. 5, 2026 | $38.21 |
| Feb. 4, 2026 | $37.51 |
| Feb. 3, 2026 | $36.99 |
| Feb. 2, 2026 | $40.59 |
| Jan. 30, 2026 | $39.35 |
| Jan. 29, 2026 | $38.57 |
| Jan. 28, 2026 | $38.55 |
| Jan. 27, 2026 | $39.72 |
| Jan. 26, 2026 | $38.41 |
| Jan. 23, 2026 | $40.93 |
| Jan. 22, 2026 | $43.08 |
| Jan. 21, 2026 | $44.97 |
| Jan. 20, 2026 | $46.17 |
| Jan. 16, 2026 | $50.79 |
| Jan. 15, 2026 | $51.51 |
| Jan. 14, 2026 | $51.15 |
| Jan. 13, 2026 | $53.64 |
| Jan. 12, 2026 | $54.24 |
| Jan. 9, 2026 | $54.75 |
| Jan. 8, 2026 | $54.27 |
| Jan. 7, 2026 | $53.08 |
| Jan. 6, 2026 | $53.65 |
| Jan. 5, 2026 | $53.65 |
| Jan. 2, 2026 | $50.80 |
| Dec. 31, 2025 | $50.45 |
| Dec. 30, 2025 | $51.29 |
| Dec. 29, 2025 | $52.92 |
| Dec. 26, 2025 | $52.93 |
| Dec. 24, 2025 | $52.51 |
| Dec. 23, 2025 | $52.23 |
| Dec. 22, 2025 | $52.16 |
| Dec. 19, 2025 | $52.33 |
| Dec. 18, 2025 | $52.30 |
| Dec. 17, 2025 | $52.66 |
| Dec. 16, 2025 | $53.49 |
| Dec. 15, 2025 | $53.38 |
| Dec. 12, 2025 | $53.45 |
| Dec. 11, 2025 | $53.75 |
| Dec. 10, 2025 | $51.76 |
| Dec. 9, 2025 | $50.66 |
| Dec. 8, 2025 | $51.05 |
| Dec. 5, 2025 | $52.44 |
| Dec. 4, 2025 | $53.57 |
| Dec. 3, 2025 | $51.42 |
| Dec. 2, 2025 | $49.76 |
| Dec. 1, 2025 | $48.61 |
| Nov. 28, 2025 | $48.70 |
| Nov. 26, 2025 | $49.00 |
| Nov. 25, 2025 | $49.22 |
| Nov. 24, 2025 | $50.22 |
| Nov. 21, 2025 | $51.14 |
| Nov. 20, 2025 | $50.00 |
| Nov. 19, 2025 | $50.42 |
| Nov. 18, 2025 | $50.10 |
| Nov. 17, 2025 | $49.80 |
| Nov. 14, 2025 | $51.13 |
| Nov. 13, 2025 | $52.00 |
| Nov. 12, 2025 | $52.01 |
| Nov. 11, 2025 | $52.41 |
| Nov. 10, 2025 | $51.75 |
| Nov. 7, 2025 | $53.10 |
| Nov. 6, 2025 | $53.58 |
| Nov. 5, 2025 | $55.50 |
| Nov. 4, 2025 | $55.06 |
| Nov. 3, 2025 | $55.09 |
| Oct. 31, 2025 | $55.00 |
| Oct. 30, 2025 | $52.92 |
| Oct. 29, 2025 | $51.31 |
| Oct. 28, 2025 | $52.25 |
| Oct. 27, 2025 | $52.77 |
Key figures
- 52-week range
- $25.14–$55.50Low March 24, 2026; high Nov. 5, 2025
- Average daily volume
- 1.5MPast 3 months
- Market value
- $2.98B
- Dividend yield
- —
- From 52-week high
- −1.17%
Price change
- 1 month
- +0.31%
- 3 months
- +28.67%
- Year to date
- +8.72%
- 1 year
- +2.93%
$1,000 a year ago
$1,000 put into CBZ at the close on Oct. 24, 2025 would be worth $1,029.
Price only, dividends not included.
What Wall Street says about CBZ
In the past 90 days, Wall Street firms published 3 rating or price-target actions on CBZ: 3 downgrades.
| Action | Rating | |||
|---|---|---|---|---|
| William Blair | Downgrade | Outperform to Market perform | — | |
| Barrington Research | Downgrade | Outperform to Market perform | — | |
| CJS Securities | Downgrade | Market outperform to Market perform | $55 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About CBIZ, Inc.
CBIZ Inc through its subsidiaries provides professional services advisors to middle-market businesses and organizations nationwide. Its business units have been aggregated into three practice groups: Financial Services, Benefits and Insurance Services, and National Practices. The company provides its services to various industries such as Banking & Financial Services, Commercial Real Estate, Construction, Health Care Manufacturing & Distribution NFP & Education, Private Client Services, Professional Services, Public Sector, and Technology & Life Sciences. It derives the maximum of its revenues from the Financial Services segment and geographically from the United States.
- Headquarters
- Independence, Ohio
- Employees
- 9,500
- Listed
- April 26, 1995
- Industry
- Services-business services, nec
In WallStreetDigest editions
No WallStreetDigest article about CBZ is on the site yet.