EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	33.04	33.32	32.99	33.02	33.02	-1.71%	4,111
Nov 3, 2025	33.61	33.61	33.48	33.60	33.60	0.20%	2,917
Oct 31, 2025	33.65	33.71	33.53	33.53	33.53	-0.04%	3,195
Oct 30, 2025	33.66	33.90	33.55	33.55	33.55	-2.60%	3,246
Oct 29, 2025	34.77	34.87	34.34	34.44	34.44	-1.52%	8,628
Oct 28, 2025	34.78	35.05	34.78	34.97	34.97	0.36%	3,309
Oct 27, 2025	34.83	34.91	34.70	34.85	34.85	1.50%	2,260
Oct 24, 2025	34.46	34.49	34.33	34.33	34.33	0.75%	4,348
Oct 23, 2025	33.98	34.08	33.81	34.08	34.08	0.88%	427
Oct 22, 2025	33.93	33.93	33.63	33.78	33.78	-1.07%	2,230
Oct 21, 2025	34.11	34.14	33.94	34.14	34.14	0.24%	3,089
Oct 20, 2025	33.47	34.10	33.47	34.06	34.06	2.18%	4,622
Oct 17, 2025	33.17	33.54	33.17	33.33	33.33	-0.39%	9,717
Oct 16, 2025	33.99	33.99	33.39	33.46	33.46	-0.85%	1,822
Oct 15, 2025	34.27	34.27	33.75	33.75	33.75	-0.35%	2,221
Oct 14, 2025	33.45	34.09	33.17	33.87	33.87	0.12%	6,451
Oct 13, 2025	33.74	33.86	33.69	33.83	33.83	2.00%	3,782
Oct 10, 2025	34.72	34.72	33.04	33.17	33.17	-4.11%	3,882
Oct 9, 2025	34.85	34.85	34.50	34.59	34.59	-1.37%	11,251
Oct 8, 2025	34.96	35.10	34.81	35.07	35.07	0.46%	10,173
Oct 7, 2025	35.49	35.49	34.75	34.91	34.91	-1.31%	3,350
Oct 6, 2025	35.52	35.74	35.28	35.37	35.37	-0.12%	3,076
Oct 3, 2025	35.41	35.71	35.41	35.42	35.42	-0.10%	5,683
Oct 2, 2025	35.37	35.59	35.15	35.45	35.45	0.80%	3,083
Oct 1, 2025	35.03	35.25	35.03	35.17	35.17	0.36%	8,128
Sep 30, 2025	35.50	35.56	34.89	35.04	35.04	-1.17%	5,397
Sep 29, 2025	35.33	35.57	35.13	35.46	35.46	1.46%	5,485
Sep 26, 2025	34.90	35.12	34.77	34.95	34.95	-0.05%	6,440
Sep 25, 2025	35.14	35.14	34.71	34.97	34.97	-0.90%	4,473
Sep 24, 2025	35.48	35.49	35.24	35.28	35.28	0.32%	5,308
Sep 23, 2025	35.59	35.62	35.15	35.17	35.17	-1.14%	7,778
Sep 22, 2025	35.62	35.70	35.06	35.58	35.58	-0.52%	12,843
Sep 19, 2025	35.87	35.95	35.73	35.76	35.76	-0.36%	3,796
Sep 18, 2025	35.82	36.00	35.68	35.89	35.89	0.73%	13,544
Sep 17, 2025	35.48	35.79	35.48	35.63	35.63	0.94%	4,573
Sep 16, 2025	35.26	35.34	35.11	35.30	35.30	0.44%	2,228
Sep 15, 2025	34.78	35.53	34.78	35.15	35.15	0.72%	3,790
Sep 12, 2025	35.01	35.26	34.81	34.90	34.90	-0.62%	5,978
Sep 11, 2025	34.75	35.20	34.75	35.11	35.11	1.84%	9,099
Sep 10, 2025	34.94	34.94	34.38	34.48	34.48	-0.81%	3,303
Sep 9, 2025	35.00	35.00	34.46	34.76	34.76	0.65%	3,796
Sep 8, 2025	34.02	34.54	34.02	34.54	34.54	1.31%	5,399
Sep 5, 2025	34.32	34.32	33.97	34.09	34.09	0.70%	6,673
Sep 4, 2025	33.46	33.85	33.35	33.85	33.85	1.61%	1,988
Sep 3, 2025	33.60	33.61	33.11	33.32	33.32	0.23%	2,831
Sep 2, 2025	33.17	33.57	32.84	33.24	33.24	-1.09%	16,358
Aug 29, 2025	33.78	33.78	33.55	33.60	33.60	0.04%	5,891
Aug 28, 2025	33.35	33.59	33.34	33.59	33.59	0.72%	7,157
Aug 27, 2025	33.47	33.47	33.23	33.35	33.35	-1.06%	3,561
Aug 26, 2025	33.88	33.88	33.57	33.71	33.71	-0.20%	5,740