EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.74	31.74	30.69	30.77	30.77	-1.09%	9,712
Feb 20, 2025	31.58	31.66	30.88	31.11	31.11	-1.61%	7,971
Feb 19, 2025	31.88	31.88	31.49	31.62	31.62	-0.97%	6,441
Feb 18, 2025	32.21	32.24	31.71	31.93	31.93	-1.27%	24,067
Feb 14, 2025	32.25	32.37	32.07	32.34	32.34	2.12%	25,955
Feb 13, 2025	31.05	31.69	31.05	31.67	31.67	1.70%	10,053
Feb 12, 2025	30.75	31.18	30.62	31.14	31.14	0.58%	6,687
Feb 11, 2025	30.94	31.14	30.76	30.96	30.96	-0.74%	20,015
Feb 10, 2025	31.05	31.22	30.76	31.19	31.19	1.63%	15,972
Feb 7, 2025	30.87	31.11	30.49	30.69	30.69	0.72%	36,943
Feb 6, 2025	30.46	30.65	30.34	30.47	30.47	1.06%	60,519
Feb 5, 2025	30.09	30.28	30.05	30.15	30.15	-0.33%	9,746
Feb 4, 2025	29.99	30.42	29.89	30.25	30.25	1.51%	13,584
Feb 3, 2025	29.58	30.11	29.32	29.80	29.80	-1.42%	26,651
Jan 31, 2025	30.85	30.86	30.10	30.23	30.23	-1.67%	98,675
Jan 30, 2025	30.28	30.90	29.50	30.74	30.74	2.27%	27,921
Jan 29, 2025	30.29	30.38	29.98	30.06	30.06	-0.30%	7,896
Jan 28, 2025	29.57	30.18	29.50	30.15	30.15	2.45%	5,597
Jan 27, 2025	29.33	29.59	28.85	29.43	29.43	-0.61%	5,980
Jan 24, 2025	29.24	29.64	29.24	29.61	29.61	1.86%	32,341
Jan 23, 2025	28.82	29.07	28.82	29.07	29.07	0.31%	14,643
Jan 22, 2025	29.11	29.30	28.94	28.98	28.98	-0.24%	18,174
Jan 21, 2025	29.16	29.16	28.81	29.05	29.05	0.94%	7,067
Jan 17, 2025	28.57	28.78	28.53	28.78	28.78	1.70%	8,223
Jan 16, 2025	28.23	28.37	28.08	28.30	28.30	0.43%	3,794
Jan 15, 2025	28.03	28.20	27.68	28.18	28.18	2.32%	6,284
Jan 14, 2025	27.66	27.67	27.44	27.54	27.54	1.21%	6,556
Jan 13, 2025	27.12	27.23	27.03	27.21	27.21	-0.48%	15,636
Jan 10, 2025	28.31	28.75	27.19	27.34	27.34	-2.11%	8,699
Jan 8, 2025	27.75	27.93	27.66	27.93	27.93	0.72%	5,409
Jan 7, 2025	28.29	28.75	27.63	27.73	27.73	-1.28%	13,964
Jan 6, 2025	28.11	28.22	27.97	28.09	28.09	1.26%	9,348
Jan 3, 2025	27.79	27.80	27.55	27.74	27.74	0.73%	4,760
Jan 2, 2025	27.71	27.87	27.50	27.54	27.54	-0.72%	29,432
Dec 31, 2024	28.16	28.16	27.65	27.74	27.74	-0.18%	2,511
Dec 30, 2024	27.28	27.92	27.28	27.79	27.79	-1.03%	2,851
Dec 27, 2024	28.28	28.28	27.98	28.08	28.07	-1.75%	1,680
Dec 26, 2024	27.96	29.10	27.96	28.58	28.57	0.21%	574,848
Dec 24, 2024	28.53	28.53	28.30	28.52	28.51	0.49%	3,587
Dec 23, 2024	28.36	28.38	28.11	28.38	28.37	0.50%	3,747
Dec 20, 2024	27.70	28.35	27.69	28.24	28.23	0.93%	2,888
Dec 19, 2024	28.28	28.48	27.98	27.98	27.97	-1.06%	6,414
Dec 18, 2024	29.56	29.56	28.28	28.28	28.27	-4.39%	9,437
Dec 17, 2024	29.46	29.58	29.41	29.58	29.57	0.34%	2,300
Dec 16, 2024	29.39	29.50	29.38	29.48	29.47	0.27%	3,661
Dec 13, 2024	29.75	29.75	29.31	29.40	29.39	-1.21%	2,478
Dec 12, 2024	29.79	29.79	29.71	29.76	29.75	0.10%	2,377
Dec 11, 2024	29.49	29.80	29.46	29.73	29.72	0.95%	8,008
Dec 10, 2024	29.57	30.05	29.05	29.45	29.44	-1.44%	8,985
Dec 9, 2024	30.01	30.77	29.87	29.88	29.87	1.53%	28,457
Dec 6, 2024	29.38	29.50	29.38	29.43	29.42	1.24%	5,622
Dec 5, 2024	29.24	29.28	29.07	29.07	29.06	-0.68%	1,869
Dec 4, 2024	29.03	29.27	29.01	29.27	29.26	1.25%	5,741
Dec 3, 2024	28.85	28.99	28.85	28.91	28.90	-0.28%	3,427
Dec 2, 2024	29.00	29.00	28.71	28.99	28.98	0.17%	9,062
Nov 29, 2024	28.94	28.95	28.94	28.94	28.93	0.73%	719
Nov 27, 2024	28.68	28.75	28.68	28.73	28.72	0.81%	1,560
Nov 26, 2024	28.62	28.62	28.45	28.50	28.49	-0.73%	3,759
Nov 25, 2024	28.39	28.78	28.39	28.71	28.70	2.13%	7,278
Nov 22, 2024	28.08	28.23	28.08	28.11	28.10	-0.50%	4,365
Nov 21, 2024	27.90	28.28	27.90	28.25	28.24	1.22%	7,397
Nov 20, 2024	27.79	27.91	27.68	27.91	27.90	1.86%	8,947
Nov 19, 2024	27.16	27.50	27.09	27.40	27.39	0.33%	9,693
Nov 18, 2024	27.08	27.31	27.08	27.31	27.30	1.22%	4,958
Nov 15, 2024	26.98	27.01	26.79	26.98	26.97	-0.81%	1,700
Nov 14, 2024	27.51	27.51	27.20	27.20	27.19	-1.41%	4,446
Nov 13, 2024	27.71	27.71	27.59	27.59	27.58	-0.72%	1,700
Nov 12, 2024	27.98	27.98	27.69	27.79	27.78	0.43%	2,460
Nov 11, 2024	27.42	27.75	27.42	27.67	27.66	1.50%	1,502
Nov 8, 2024	27.24	27.26	27.11	27.26	27.25	-0.87%	4,687
Nov 7, 2024	27.40	27.67	27.40	27.50	27.49	0.36%	6,753
Nov 6, 2024	27.33	27.40	27.09	27.40	27.39	1.00%	6,016
Nov 5, 2024	26.85	27.13	26.85	27.13	27.12	1.69%	5,548
Nov 4, 2024	26.60	26.75	26.60	26.68	26.67	0.95%	2,536
Nov 1, 2024	26.69	26.69	26.39	26.43	26.42	-0.64%	5,462
Oct 31, 2024	26.58	26.60	26.50	26.60	26.59	0.49%	2,042
Oct 30, 2024	26.35	26.58	26.35	26.47	26.46	-0.30%	3,272
Oct 29, 2024	26.67	26.67	26.51	26.55	26.54	0.11%	2,775
Oct 28, 2024	26.20	26.66	26.20	26.52	26.51	1.03%	4,010
Oct 25, 2024	26.48	26.52	26.20	26.25	26.24	-0.19%	2,257
Oct 24, 2024	26.31	26.31	26.09	26.30	26.29	0.08%	3,370
Oct 23, 2024	26.62	26.62	26.15	26.28	26.27	-1.98%	3,223
Oct 22, 2024	26.68	26.85	26.54	26.81	26.80	0.11%	8,400
Oct 21, 2024	26.82	26.92	26.69	26.78	26.77	-0.52%	7,452
Oct 18, 2024	27.13	27.13	26.90	26.92	26.91	0.64%	2,117
Oct 17, 2024	27.12	27.12	26.64	26.75	26.74	-1.04%	5,688
Oct 16, 2024	27.08	27.17	27.03	27.03	27.02	0.19%	8,092
Oct 15, 2024	27.27	27.27	26.90	26.98	26.97	-2.28%	5,641
Oct 14, 2024	27.62	27.62	27.55	27.61	27.60	-0.79%	3,764
Oct 11, 2024	27.32	27.86	27.32	27.83	27.82	1.57%	7,781
Oct 10, 2024	27.48	27.58	27.39	27.40	27.39	-0.29%	6,780
Oct 9, 2024	27.24	27.50	26.88	27.48	27.47	-0.76%	3,760
Oct 8, 2024	27.37	27.69	27.30	27.69	27.68	-1.63%	6,244
Oct 7, 2024	28.31	28.31	27.85	28.15	28.14	-0.53%	4,501
Oct 4, 2024	28.09	28.30	27.94	28.30	28.29	2.31%	5,141
Oct 3, 2024	27.52	27.66	27.35	27.66	27.65	-1.18%	6,694
Oct 2, 2024	27.75	27.99	27.75	27.99	27.98	1.41%	7,348
Oct 1, 2024	27.34	27.64	27.32	27.60	27.59	0.51%	10,400
Sep 30, 2024	27.55	27.57	27.39	27.46	27.45	0.33%	3,007
Sep 27, 2024	27.47	27.50	27.27	27.37	27.36	1.15%	6,571