EBIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.37	33.49	33.30	33.39	33.39	0.44%	2,192
Aug 14, 2025	33.34	33.35	33.10	33.25	33.25	-1.01%	3,777
Aug 13, 2025	33.45	33.63	33.33	33.59	33.59	1.63%	5,213
Aug 12, 2025	32.63	33.09	32.59	33.05	33.05	2.46%	2,015
Aug 11, 2025	32.32	32.36	32.23	32.25	32.25	-0.49%	6,628
Aug 8, 2025	32.56	32.60	32.35	32.41	32.41	-0.55%	3,978
Aug 7, 2025	32.65	32.88	32.22	32.59	32.59	0.60%	7,509
Aug 6, 2025	32.14	32.45	32.14	32.40	32.40	1.75%	16,945
Aug 5, 2025	32.11	32.11	31.79	31.84	31.84	-0.63%	5,612
Aug 4, 2025	31.88	32.04	31.80	32.04	32.04	1.67%	1,825
Aug 1, 2025	31.52	31.63	31.09	31.52	31.52	-1.66%	75,728
Jul 31, 2025	32.23	32.24	31.94	32.05	32.05	1.22%	2,415
Jul 30, 2025	31.87	31.88	31.66	31.66	31.66	-0.75%	5,150
Jul 29, 2025	32.32	32.32	31.88	31.90	31.90	-0.85%	7,091
Jul 28, 2025	32.25	32.25	32.18	32.18	32.18	0.21%	2,682
Jul 25, 2025	32.18	32.18	32.10	32.11	32.11	-0.25%	4,880
Jul 24, 2025	32.45	32.45	32.19	32.19	32.19	-0.66%	2,768
Jul 23, 2025	32.35	32.45	32.22	32.40	32.40	1.22%	2,874
Jul 22, 2025	31.69	32.10	31.59	32.01	32.01	1.33%	1,490
Jul 21, 2025	31.61	31.75	31.59	31.59	31.59	-0.18%	4,421
Jul 18, 2025	31.71	31.71	31.51	31.65	31.65	0.91%	3,843
Jul 17, 2025	31.07	31.39	31.00	31.37	31.37	0.98%	19,896
Jul 16, 2025	30.91	31.08	30.72	31.06	31.06	0.38%	12,318
Jul 15, 2025	31.24	31.24	30.92	30.95	30.95	-0.11%	2,203
Jul 14, 2025	30.88	31.00	30.81	30.98	30.98	0.63%	6,154
Jul 11, 2025	30.97	30.97	30.79	30.79	30.79	-0.57%	2,778
Jul 10, 2025	30.80	31.00	30.80	30.96	30.96	0.56%	4,655
Jul 9, 2025	30.78	30.79	30.51	30.79	30.79	0.41%	2,033
Jul 8, 2025	30.88	30.92	30.66	30.66	30.66	-0.12%	2,692
Jul 7, 2025	30.52	30.99	30.52	30.70	30.70	-0.32%	5,677
Jul 3, 2025	30.68	30.96	30.68	30.80	30.80	0.62%	3,026
Jul 2, 2025	30.49	30.99	30.31	30.61	30.61	-0.33%	5,071
Jul 1, 2025	30.59	30.71	30.46	30.71	30.71	0.36%	2,177
Jun 30, 2025	30.58	30.67	30.12	30.60	30.60	0.76%	16,629
Jun 27, 2025	30.31	30.37	30.13	30.37	30.37	0.38%	3,884
Jun 26, 2025	30.37	30.37	30.03	30.26	30.16	-0.08%	2,477
Jun 25, 2025	30.05	30.86	30.05	30.28	30.18	-0.43%	28,834
Jun 24, 2025	30.17	30.50	30.05	30.41	30.31	2.15%	35,683
Jun 23, 2025	29.61	29.86	29.25	29.77	29.68	0.10%	18,352
Jun 20, 2025	30.05	30.17	29.69	29.74	29.65	-0.63%	56,990
Jun 18, 2025	30.02	30.18	29.89	29.93	29.83	-0.40%	2,877
Jun 17, 2025	30.20	30.25	30.01	30.05	29.95	-0.86%	2,715
Jun 16, 2025	30.23	30.36	30.16	30.31	30.21	1.54%	4,753
Jun 13, 2025	30.22	30.24	29.85	29.85	29.75	-2.63%	2,492
Jun 12, 2025	30.70	30.70	30.64	30.66	30.56	-0.76%	2,717
Jun 11, 2025	31.11	31.16	30.89	30.89	30.79	-0.35%	7,993
Jun 10, 2025	31.31	31.31	30.83	31.00	30.90	-0.13%	4,075
Jun 9, 2025	31.43	31.43	30.86	31.04	30.94	0.68%	4,166
Jun 6, 2025	31.02	31.02	30.59	30.83	30.73	-0.06%	2,988
Jun 5, 2025	30.91	31.09	30.76	30.85	30.75	0.30%	5,678