EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.00	29.00	28.75	28.75	28.75	0.19%	886
Sep 21, 2026	28.52	28.70	28.40	28.70	28.70	1.34%	1,126
Sep 18, 2026	28.35	28.43	28.32	28.32	28.32	-0.21%	852
Sep 17, 2026	28.66	28.66	28.38	28.38	28.38	0.18%	676
Sep 16, 2026	28.54	28.57	28.29	28.33	28.33	-0.91%	2,998
Sep 15, 2026	28.87	28.87	28.59	28.59	28.59	-1.00%	5,805
Sep 14, 2026	28.55	28.88	28.55	28.88	28.88	1.62%	887
Sep 11, 2026	28.54	28.54	28.41	28.42	28.42	1.28%	726
Sep 10, 2026	27.99	28.26	27.94	28.06	28.06	-0.21%	747
Sep 9, 2026	28.10	28.17	28.06	28.12	28.12	-2.02%	1,877
Sep 8, 2026	29.23	29.23	28.70	28.70	28.70	-2.66%	6,563
Sep 4, 2026	29.55	29.55	29.48	29.48	29.48	-0.21%	832
Sep 3, 2026	29.76	29.76	29.43	29.55	29.55	0.05%	3,217
Sep 2, 2026	29.39	29.53	29.39	29.53	29.53	0.49%	801
Sep 1, 2026	29.53	29.53	29.38	29.39	29.39	-1.37%	3,171
Aug 31, 2026	30.10	30.10	29.79	29.79	29.79	-2.00%	876
Aug 28, 2026	30.38	30.40	30.37	30.40	30.40	1.34%	843
Aug 27, 2026	30.25	30.25	29.92	30.00	30.00	-1.07%	27,852
Aug 26, 2026	30.43	30.43	30.31	30.32	30.32	-1.58%	574
Aug 25, 2026	30.62	30.82	30.62	30.81	30.81	0.80%	1,333
Aug 24, 2026	30.30	30.58	30.30	30.57	30.57	0.66%	2,569
Aug 21, 2026	30.31	30.42	30.31	30.36	30.36	-0.30%	1,618
Aug 20, 2026	30.31	30.46	30.31	30.46	30.46	-0.65%	496
Aug 19, 2026	30.42	30.70	30.42	30.66	30.66	2.23%	2,130
Aug 18, 2026	30.17	30.17	29.99	29.99	29.99	0.18%	1,098
Aug 17, 2026	30.56	30.56	29.93	29.93	29.93	-2.05%	555
Aug 14, 2026	30.55	30.64	30.55	30.56	30.56	-0.49%	3,333
Aug 13, 2026	30.66	30.71	30.23	30.71	30.71	0.07%	7,492
Aug 12, 2026	30.63	30.69	30.59	30.69	30.69	-1.90%	1,978
Aug 11, 2026	31.34	31.34	31.28	31.28	31.28	-0.34%	384
Aug 10, 2026	31.25	31.39	31.18	31.39	31.39	0.12%	3,581
Aug 7, 2026	31.16	31.42	31.16	31.35	31.35	1.61%	1,206
Aug 6, 2026	30.92	30.92	30.83	30.85	30.85	-1.40%	778
Aug 5, 2026	31.64	31.64	31.18	31.29	31.29	0.41%	7,110
Aug 4, 2026	30.76	31.17	30.76	31.16	31.16	0.72%	3,296
Aug 3, 2026	30.61	30.96	30.53	30.94	30.94	2.48%	14,995
Jul 31, 2026	30.19	30.21	30.14	30.19	30.19	-	1,354
Jul 30, 2026	30.20	30.20	29.96	30.19	30.19	-0.95%	3,379
Jul 29, 2026	30.27	30.91	30.27	30.48	30.48	0.25%	2,925
Jul 28, 2026	30.13	30.40	30.11	30.40	30.40	2.61%	4,049
Jul 27, 2026	29.22	29.65	29.22	29.63	29.63	3.35%	4,992
Jul 24, 2026	28.49	28.73	28.49	28.67	28.67	0.91%	1,525
Jul 23, 2026	28.21	28.41	28.21	28.41	28.41	-1.17%	10,276
Jul 22, 2026	28.94	28.95	28.71	28.75	28.75	-1.92%	3,328
Jul 21, 2026	29.38	29.42	29.26	29.31	29.31	-0.59%	5,862
Jul 20, 2026	29.45	29.70	29.44	29.48	29.48	0.48%	2,033
Jul 17, 2026	29.44	29.48	29.25	29.34	29.34	-1.38%	2,903
Jul 16, 2026	29.56	29.76	29.56	29.76	29.76	0.80%	1,261
Jul 15, 2026	29.67	29.67	29.52	29.52	29.52	1.37%	3,145
Jul 14, 2026	29.06	29.12	29.04	29.12	29.12	0.76%	1,220