EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	32.92	32.92	32.73	32.73	32.67	0.45%	1,200
Dec 4, 2025	32.75	32.75	32.55	32.59	32.52	-0.15%	25,204
Dec 3, 2025	32.62	32.68	32.62	32.64	32.57	-0.28%	4,389
Dec 2, 2025	32.68	32.82	32.53	32.73	32.66	0.46%	5,452
Dec 1, 2025	32.27	32.74	32.27	32.57	32.51	0.02%	2,731
Nov 28, 2025	32.55	32.60	32.41	32.57	32.50	0.21%	7,746
Nov 26, 2025	32.37	32.61	32.33	32.50	32.43	0.61%	4,611
Nov 25, 2025	31.96	32.38	31.85	32.30	32.24	1.99%	24,875
Nov 24, 2025	31.34	31.72	31.34	31.67	31.61	1.73%	3,919
Nov 21, 2025	31.00	31.30	30.55	31.13	31.07	1.84%	4,880
Nov 20, 2025	31.78	31.78	30.54	30.57	30.51	-2.72%	7,304
Nov 19, 2025	31.67	31.67	31.33	31.43	31.36	-0.85%	7,036
Nov 18, 2025	31.47	31.84	31.46	31.70	31.63	-0.76%	35,744
Nov 17, 2025	32.36	32.48	31.88	31.94	31.87	-1.60%	4,105
Nov 14, 2025	32.40	32.59	32.28	32.46	32.39	-1.45%	6,441
Nov 13, 2025	33.69	33.69	32.94	32.94	32.87	-2.18%	12,794
Nov 12, 2025	33.68	33.68	33.67	33.67	33.60	-0.08%	858
Nov 11, 2025	33.65	33.70	33.65	33.70	33.63	0.10%	2,266
Nov 10, 2025	33.48	33.66	33.45	33.66	33.59	2.11%	2,158
Nov 7, 2025	32.87	32.98	32.20	32.97	32.90	1.34%	7,202
Nov 6, 2025	32.69	32.69	32.53	32.53	32.46	-1.96%	13,306
Nov 5, 2025	33.01	33.26	32.98	33.18	33.11	0.47%	9,495
Nov 4, 2025	33.04	33.32	32.99	33.02	32.96	-1.71%	4,111
Nov 3, 2025	33.61	33.61	33.48	33.60	33.53	0.20%	2,917
Oct 31, 2025	33.65	33.71	33.53	33.53	33.46	-0.04%	3,195
Oct 30, 2025	33.66	33.90	33.55	33.55	33.48	-2.60%	3,246
Oct 29, 2025	34.77	34.87	34.34	34.44	34.37	-1.52%	8,628
Oct 28, 2025	34.78	35.05	34.78	34.97	34.90	0.36%	3,309
Oct 27, 2025	34.83	34.91	34.70	34.85	34.78	1.50%	2,260
Oct 24, 2025	34.46	34.49	34.33	34.33	34.26	0.75%	4,348
Oct 23, 2025	33.98	34.08	33.81	34.08	34.00	0.88%	427
Oct 22, 2025	33.93	33.93	33.63	33.78	33.71	-1.07%	2,230
Oct 21, 2025	34.11	34.14	33.94	34.14	34.07	0.24%	3,089