EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	27.79	27.79	27.67	27.73	27.73	0.47%	3,646
Jun 26, 2026	27.11	27.60	27.11	27.60	27.60	2.12%	1,343
Jun 25, 2026	27.13	27.35	27.03	27.03	27.03	-2.06%	3,773
Jun 24, 2026	26.95	27.83	26.95	27.60	27.60	1.90%	3,549
Jun 23, 2026	26.91	27.12	26.91	27.08	27.08	0.21%	1,281
Jun 22, 2026	26.82	27.37	26.67	27.02	27.02	-1.71%	3,299
Jun 18, 2026	27.41	27.52	27.00	27.49	27.49	0.82%	4,128
Jun 17, 2026	28.03	28.03	27.27	27.27	27.27	-2.17%	1,965
Jun 16, 2026	27.78	27.92	27.78	27.88	27.87	0.91%	847
Jun 15, 2026	27.54	27.93	27.54	27.62	27.62	1.50%	3,389
Jun 12, 2026	27.37	27.37	27.11	27.22	27.22	-0.06%	1,203
Jun 11, 2026	26.86	27.24	26.82	27.23	27.23	0.87%	1,586
Jun 10, 2026	27.07	27.31	27.00	27.00	27.00	-1.39%	3,116
Jun 9, 2026	27.39	27.63	27.04	27.38	27.38	0.85%	2,441
Jun 8, 2026	27.18	27.29	27.02	27.15	27.15	-0.41%	9,988
Jun 5, 2026	27.64	27.64	27.19	27.26	27.26	-1.76%	2,588
Jun 4, 2026	27.76	28.01	27.71	27.75	27.75	0.84%	4,643
Jun 3, 2026	27.60	27.60	27.46	27.52	27.52	-2.05%	892
Jun 2, 2026	28.46	28.46	28.04	28.10	28.10	-0.60%	3,783
Jun 1, 2026	27.78	28.33	27.78	28.27	28.27	1.44%	2,843
May 29, 2026	27.77	28.12	27.77	27.87	27.87	-0.31%	3,796
May 28, 2026	27.53	27.96	27.53	27.95	27.95	0.46%	5,306
May 27, 2026	27.66	28.01	27.66	27.82	27.82	0.03%	5,332
May 26, 2026	27.80	27.86	27.69	27.82	27.82	0.66%	2,157
May 22, 2026	27.52	27.71	27.52	27.63	27.63	-0.28%	3,174
May 21, 2026	27.37	27.71	27.11	27.71	27.71	-0.07%	1,021
May 20, 2026	27.05	27.73	27.05	27.73	27.73	2.05%	5,035
May 19, 2026	27.31	27.31	27.17	27.17	27.17	-0.18%	1,178
May 18, 2026	27.00	27.22	26.98	27.22	27.22	0.63%	1,740
May 15, 2026	27.03	27.12	27.00	27.05	27.05	-0.77%	2,065
May 14, 2026	27.36	27.36	27.07	27.26	27.26	-1.15%	6,532
May 13, 2026	27.42	27.65	27.30	27.58	27.58	0.15%	1,362
May 12, 2026	27.71	27.71	27.39	27.54	27.54	-0.31%	2,700
May 11, 2026	28.03	28.03	27.62	27.62	27.62	-1.95%	2,226
May 8, 2026	28.55	28.78	28.17	28.17	28.17	-2.00%	5,052
May 7, 2026	28.83	28.87	28.75	28.75	28.75	0.28%	1,370
May 6, 2026	28.48	28.67	28.48	28.67	28.67	2.27%	4,882
May 5, 2026	28.21	28.53	27.99	28.03	28.03	-0.90%	4,337
May 4, 2026	28.50	28.58	28.20	28.29	28.29	-0.40%	1,454
May 1, 2026	28.43	28.54	28.27	28.40	28.40	0.32%	2,200
Apr 30, 2026	28.12	28.39	27.96	28.31	28.31	0.43%	5,834
Apr 29, 2026	28.05	28.26	28.05	28.19	28.19	0.14%	1,505
Apr 28, 2026	28.19	28.30	28.15	28.15	28.15	-0.98%	1,714
Apr 27, 2026	28.40	28.56	28.40	28.43	28.43	-0.63%	2,370
Apr 24, 2026	28.48	28.66	28.40	28.61	28.61	0.42%	8,601
Apr 23, 2026	28.97	28.97	28.34	28.49	28.49	-2.03%	2,797
Apr 22, 2026	29.34	29.34	29.02	29.08	29.08	-0.64%	11,454
Apr 21, 2026	29.74	29.74	29.27	29.27	29.27	-1.36%	2,978
Apr 20, 2026	29.39	29.69	29.33	29.67	29.67	0.30%	4,034
Apr 17, 2026	29.48	29.92	29.48	29.58	29.58	2.21%	3,053