EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	27.80	28.46	27.80	28.38	28.38	1.39%	53,913
Mar 4, 2026	27.80	28.02	27.80	27.99	27.99	1.51%	2,304
Mar 3, 2026	26.78	27.57	26.78	27.57	27.57	-1.61%	1,897
Mar 2, 2026	27.57	28.10	27.57	28.03	28.02	-1.22%	12,325
Feb 27, 2026	28.35	28.40	28.28	28.37	28.37	-1.08%	17,580
Feb 26, 2026	28.26	28.69	28.22	28.68	28.68	1.59%	5,451
Feb 25, 2026	28.26	28.26	27.99	28.23	28.23	-1.30%	4,984
Feb 24, 2026	28.16	28.62	28.16	28.60	28.60	1.48%	3,954
Feb 23, 2026	28.93	28.98	28.18	28.19	28.19	-3.19%	1,980
Feb 20, 2026	28.55	29.15	28.55	29.12	29.12	1.11%	1,665
Feb 19, 2026	28.75	28.85	28.69	28.80	28.79	-0.63%	2,169
Feb 18, 2026	28.75	29.10	28.61	28.98	28.98	1.90%	3,702
Feb 17, 2026	28.40	28.49	28.06	28.44	28.44	-0.36%	4,026
Feb 13, 2026	28.37	28.69	28.37	28.54	28.54	-0.46%	3,611
Feb 12, 2026	29.78	29.78	28.58	28.68	28.68	-3.82%	17,049
Feb 11, 2026	30.62	30.62	29.74	29.82	29.82	-2.45%	2,984
Feb 10, 2026	30.50	30.89	30.50	30.57	30.57	0.07%	2,930
Feb 9, 2026	30.36	30.65	30.20	30.54	30.54	0.28%	8,561
Feb 6, 2026	30.08	30.46	30.00	30.46	30.46	1.79%	3,492
Feb 5, 2026	30.29	30.29	29.92	29.92	29.92	-1.26%	25,101
Feb 4, 2026	30.54	30.54	30.06	30.31	30.31	-1.68%	6,723
Feb 3, 2026	31.75	31.75	30.60	30.82	30.82	-3.56%	52,262
Feb 2, 2026	32.18	32.18	31.51	31.96	31.96	0.61%	6,385
Jan 30, 2026	32.24	32.43	31.62	31.77	31.77	-2.34%	120,559
Jan 29, 2026	32.84	32.84	32.29	32.53	32.53	-0.46%	2,126
Jan 28, 2026	33.28	33.28	32.67	32.68	32.68	-1.34%	3,731
Jan 27, 2026	33.09	33.12	32.97	33.12	33.12	0.37%	1,954
Jan 26, 2026	32.94	33.16	32.84	33.00	33.00	0.23%	2,511
Jan 23, 2026	33.01	33.05	32.87	32.92	32.92	-0.72%	2,178
Jan 22, 2026	32.97	33.33	32.97	33.16	33.16	1.49%	8,530
Jan 21, 2026	32.11	32.74	32.11	32.67	32.67	0.98%	1,582
Jan 20, 2026	32.33	32.67	32.08	32.35	32.35	-2.17%	74,442
Jan 16, 2026	33.46	33.46	33.02	33.07	33.07	-1.64%	3,905
Jan 15, 2026	33.61	33.73	33.58	33.62	33.62	-0.31%	3,416
Jan 14, 2026	33.92	33.92	33.55	33.73	33.73	-1.41%	4,259
Jan 13, 2026	34.28	34.39	34.00	34.21	34.21	-0.55%	4,233
Jan 12, 2026	33.95	34.45	33.95	34.40	34.40	1.33%	5,187
Jan 9, 2026	34.00	34.05	33.78	33.95	33.95	0.04%	8,059
Jan 8, 2026	33.56	34.05	33.50	33.93	33.93	0.63%	1,973
Jan 7, 2026	33.81	33.92	33.69	33.72	33.72	-0.64%	10,004
Jan 6, 2026	33.40	33.95	33.40	33.94	33.94	1.48%	5,642
Jan 5, 2026	32.73	33.55	32.73	33.44	33.44	2.30%	39,511
Jan 2, 2026	32.83	32.86	32.62	32.69	32.69	0.62%	10,463
Dec 31, 2025	32.66	32.66	32.49	32.49	32.49	-1.04%	8,836
Dec 30, 2025	33.02	33.02	32.83	32.83	32.83	-1.06%	4,358
Dec 29, 2025	33.04	33.20	33.00	33.18	33.11	-0.03%	2,797
Dec 26, 2025	33.06	33.19	33.05	33.19	33.12	0.16%	7,098
Dec 24, 2025	33.07	33.16	33.01	33.14	33.07	0.30%	1,885
Dec 23, 2025	32.95	33.04	32.83	33.04	32.97	0.07%	4,980
Dec 22, 2025	32.96	33.07	32.91	33.02	32.95	0.12%	5,799
Dec 19, 2025	32.95	33.17	32.94	32.98	32.91	0.84%	3,544
Dec 18, 2025	32.68	32.84	32.68	32.70	32.63	1.41%	1,294
Dec 17, 2025	32.63	32.64	32.25	32.25	32.18	-0.78%	3,132
Dec 16, 2025	32.35	32.58	32.35	32.50	32.44	-0.02%	6,071
Dec 15, 2025	33.08	33.08	32.51	32.51	32.44	-1.28%	4,163
Dec 12, 2025	33.07	33.12	32.90	32.93	32.86	-0.29%	5,060
Dec 11, 2025	32.92	33.06	32.81	33.03	32.96	-0.08%	9,445
Dec 10, 2025	32.74	33.21	32.74	33.05	32.98	0.81%	9,435
Dec 9, 2025	32.57	32.79	32.57	32.79	32.72	0.34%	3,017
Dec 8, 2025	32.81	32.89	32.68	32.68	32.61	-0.18%	13,952
Dec 5, 2025	32.92	32.92	32.73	32.73	32.67	0.45%	1,200
Dec 4, 2025	32.75	32.75	32.55	32.59	32.52	-0.15%	25,204
Dec 3, 2025	32.62	32.68	32.62	32.64	32.57	-0.28%	4,389
Dec 2, 2025	32.68	32.82	32.53	32.73	32.66	0.46%	5,452
Dec 1, 2025	32.27	32.74	32.27	32.57	32.51	0.02%	2,731
Nov 28, 2025	32.55	32.60	32.41	32.57	32.50	0.21%	7,746
Nov 26, 2025	32.37	32.61	32.33	32.50	32.43	0.61%	4,611
Nov 25, 2025	31.96	32.38	31.85	32.30	32.24	1.99%	24,875
Nov 24, 2025	31.34	31.72	31.34	31.67	31.61	1.73%	3,919
Nov 21, 2025	31.00	31.30	30.55	31.13	31.07	1.84%	4,880
Nov 20, 2025	31.78	31.78	30.54	30.57	30.51	-2.72%	7,304
Nov 19, 2025	31.67	31.67	31.33	31.43	31.36	-0.85%	7,036
Nov 18, 2025	31.47	31.84	31.46	31.70	31.63	-0.76%	35,744
Nov 17, 2025	32.36	32.48	31.88	31.94	31.87	-1.60%	4,105
Nov 14, 2025	32.40	32.59	32.28	32.46	32.39	-1.45%	6,441
Nov 13, 2025	33.69	33.69	32.94	32.94	32.87	-2.18%	12,794
Nov 12, 2025	33.68	33.68	33.67	33.67	33.60	-0.08%	858
Nov 11, 2025	33.65	33.70	33.65	33.70	33.63	0.10%	2,266
Nov 10, 2025	33.48	33.66	33.45	33.66	33.59	2.11%	2,158
Nov 7, 2025	32.87	32.98	32.20	32.97	32.90	1.34%	7,202
Nov 6, 2025	32.69	32.69	32.53	32.53	32.46	-1.96%	13,306
Nov 5, 2025	33.01	33.26	32.98	33.18	33.11	0.47%	9,495
Nov 4, 2025	33.04	33.32	32.99	33.02	32.96	-1.71%	4,111
Nov 3, 2025	33.61	33.61	33.48	33.60	33.53	0.20%	2,917
Oct 31, 2025	33.65	33.71	33.53	33.53	33.46	-0.04%	3,195
Oct 30, 2025	33.66	33.90	33.55	33.55	33.48	-2.60%	3,246
Oct 29, 2025	34.77	34.87	34.34	34.44	34.37	-1.52%	8,628
Oct 28, 2025	34.78	35.05	34.78	34.97	34.90	0.36%	3,309
Oct 27, 2025	34.83	34.91	34.70	34.85	34.78	1.50%	2,260
Oct 24, 2025	34.46	34.49	34.33	34.33	34.26	0.75%	4,348
Oct 23, 2025	33.98	34.08	33.81	34.08	34.00	0.88%	427
Oct 22, 2025	33.93	33.93	33.63	33.78	33.71	-1.07%	2,230
Oct 21, 2025	34.11	34.14	33.94	34.14	34.07	0.24%	3,089
Oct 20, 2025	33.47	34.10	33.47	34.06	33.99	2.18%	4,622
Oct 17, 2025	33.17	33.54	33.17	33.33	33.27	-0.39%	9,717
Oct 16, 2025	33.99	33.99	33.39	33.46	33.40	-0.85%	1,822
Oct 15, 2025	34.27	34.27	33.75	33.75	33.68	-0.35%	2,221
Oct 14, 2025	33.45	34.09	33.17	33.87	33.80	0.12%	6,451
Oct 13, 2025	33.74	33.86	33.69	33.83	33.76	2.00%	3,782
Oct 10, 2025	34.72	34.72	33.04	33.17	33.10	-4.11%	3,882