CBIZ, Inc.
CBZNYSEIndustrials● Active
$33.93
+$0.58(+1.74%)
Market Cap$1.8B
P/E Ratio—
52W High$77.91
52W Low$24.29
CBIZ, Inc.（CBZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cbz · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$90.13
Feb 26, 2025
-62.4% from here
5-Year Low5Y
$24.29
Mar 24, 2026
+39.7% from low
IPO Priceadj.
$1.50
Apr 27, 1995
+2.2K% since IPO
1 Year Ago
$72.58
Jun 9, 2025
-53.3% in 1Y
5 Years Ago
$32.87
Jun 8, 2021
+3.2% in 5Y
10 Years Ago
$10.75
Jun 8, 2016
+215.6% in 10Y
Historical Price Data · CBZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $33.91 | $34.22 | $33.53 | $33.93 | $33.93 | 367K | +0.06% |
| Jun 4, 2026 | $33.24 | $34.25 | $32.93 | $33.35 | $33.35 | 479K | +0.33% |
| Jun 3, 2026 | $33.06 | $33.35 | $31.59 | $32.25 | $32.25 | 595K | -2.45% |
| Jun 2, 2026 | $33.89 | $34.20 | $33.02 | $33.76 | $33.76 | 574K | -0.38% |
| Jun 1, 2026 | $33.26 | $34.95 | $33.26 | $34.68 | $34.68 | 688K | +4.27% |
| May 29, 2026 | $32.43 | $33.87 | $32.16 | $33.20 | $33.20 | 1.0M | +2.37% |
| May 28, 2026 | $31.97 | $32.68 | $31.82 | $32.32 | $32.32 | 665K | +1.09% |
| May 27, 2026 | $31.45 | $32.26 | $31.28 | $31.92 | $31.92 | 408K | +1.49% |
| May 26, 2026 | $31.61 | $32.45 | $31.27 | $31.45 | $31.45 | 493K | -0.51% |
| May 22, 2026 | $32.26 | $32.99 | $31.69 | $32.23 | $32.23 | 620K | -0.09% |
| May 21, 2026 | $31.27 | $32.16 | $30.73 | $32.06 | $32.06 | 713K | +2.53% |
| May 20, 2026 | $30.41 | $31.72 | $29.43 | $31.59 | $31.59 | 669K | +3.88% |
| May 19, 2026 | $31.49 | $31.91 | $30.53 | $30.91 | $30.91 | 641K | -1.84% |
| May 18, 2026 | $28.75 | $31.54 | $28.75 | $30.87 | $30.87 | 589K | +7.37% |
| May 15, 2026 | $29.16 | $30.00 | $28.25 | $28.92 | $28.92 | 656K | -0.82% |
| May 14, 2026 | $28.98 | $29.78 | $28.33 | $28.44 | $28.44 | 539K | -1.86% |
| May 13, 2026 | $29.10 | $29.10 | $27.91 | $28.55 | $28.55 | 628K | -1.89% |
| May 12, 2026 | $30.73 | $31.07 | $29.34 | $29.66 | $29.66 | 474K | -3.48% |
| May 11, 2026 | $30.71 | $31.22 | $30.19 | $30.28 | $30.28 | 513K | -1.40% |
| May 8, 2026 | $31.21 | $31.43 | $30.48 | $30.92 | $30.92 | 560K | -0.93% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CBZ
Jan 1 → Dec 31 · 6 years2026-33.4%$50.95 → $33.93
-33.4%
2025-38.5%$82.00 → $50.45
-38.5%
2024+32.6%$61.72 → $81.83
+32.6%
2023+33.1%$47.02 → $62.59
+33.1%
2022+19.8%$39.12 → $46.85
+19.8%
2021+18.8%$32.94 → $39.12
+18.8%
Best Year2023 · +33.1%
Worst Year2025 · -38.5%
Positive Years4 / 6
Avg Annual Return+5.4%
6Y Total Return+3.0%
6Y CAGR~+0.5% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in CBZ?
If you invested $1,000 in CBZ 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,156
Total Return+215.6%
CAGR~+12.2% / yr
Profit+$2,156
Based on Jun 8, 2016 · $10.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CBIZ, Inc.（CBZ）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.93。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CBZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CBZ 历史股价FMP 日线复权 OHLCV