EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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