EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	31.39	31.39	30.83	31.39	-	-	179
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
Jul 13, 2026	29.05	29.22	28.90	28.90	28.90	-0.31%	2,049
Jul 10, 2026	29.18	29.18	28.99	28.99	28.99	1.06%	2,605
Jul 9, 2026	28.20	28.69	28.14	28.69	28.69	0.95%	7,038
Jul 8, 2026	28.46	28.46	28.17	28.42	28.42	-0.39%	781
Jul 7, 2026	28.66	28.84	28.53	28.53	28.53	0.47%	3,330
Jul 6, 2026	28.44	28.49	28.37	28.40	28.40	0.07%	3,735
Jul 2, 2026	28.39	28.39	28.35	28.38	28.38	0.65%	1,233
Jul 1, 2026	27.67	28.30	27.67	28.19	28.19	2.13%	7,829
Jun 30, 2026	27.46	27.63	27.46	27.60	27.60	-0.49%	1,708
Jun 29, 2026	27.79	27.79	27.67	27.74	27.74	0.81%	3,646
Jun 26, 2026	27.11	27.60	27.11	27.60	27.52	2.12%	1,343
Jun 25, 2026	27.13	27.35	27.03	27.03	26.95	-2.06%	3,773
Jun 24, 2026	26.95	27.83	26.95	27.60	27.51	1.90%	3,549
Jun 23, 2026	26.91	27.12	26.91	27.08	27.00	0.21%	1,281
Jun 22, 2026	26.82	27.37	26.67	27.02	26.94	-1.71%	3,299
Jun 18, 2026	27.41	27.52	27.00	27.49	27.41	0.82%	4,128
Jun 17, 2026	28.03	28.03	27.27	27.27	27.19	-2.17%	1,965
Jun 16, 2026	27.78	27.92	27.78	27.88	27.79	0.91%	847
Jun 15, 2026	27.54	27.93	27.54	27.62	27.54	1.50%	3,389
Jun 12, 2026	27.37	27.37	27.11	27.22	27.13	-0.06%	1,203
Jun 11, 2026	26.86	27.24	26.82	27.23	27.15	0.87%	1,586
Jun 10, 2026	27.07	27.31	27.00	27.00	26.92	-1.39%	3,116
Jun 9, 2026	27.39	27.63	27.04	27.38	27.30	0.85%	2,441
Jun 8, 2026	27.18	27.29	27.02	27.15	27.07	-0.41%	9,988
Jun 5, 2026	27.64	27.64	27.19	27.26	27.18	-1.76%	2,588
Jun 4, 2026	27.76	28.01	27.71	27.75	27.67	0.84%	4,643
Jun 3, 2026	27.60	27.60	27.46	27.52	27.44	-2.05%	892
Jun 2, 2026	28.46	28.46	28.04	28.10	28.01	-0.60%	3,783
Jun 1, 2026	27.78	28.33	27.78	28.27	28.18	1.44%	2,843