EBIZ(EBIZ)
EBIZ
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $28.05 | $28.45 | $28.05 | $28.45 | 511 |
| 10/7/2026 | $28.06 | $28.20 | $27.88 | $28.10 | 1,200 |
| 10/6/2026 | $28.33 | $28.33 | $28.13 | $28.19 | 2,428 |
| 10/5/2026 | $27.85 | $28.22 | $27.85 | $28.22 | 1,219 |
| 10/2/2026 | $27.64 | $27.70 | $27.59 | $27.70 | 1,002 |
| 10/1/2026 | $27.99 | $27.99 | $27.65 | $27.76 | 3,936 |
| 9/30/2026 | $27.93 | $28.10 | $27.89 | $27.89 | 2,000 |
| 9/29/2026 | $27.72 | $27.73 | $27.44 | $27.73 | 3,927 |
| 9/28/2026 | $27.78 | $27.78 | $27.47 | $27.68 | 6,515 |
| 9/25/2026 | $27.83 | $28.06 | $27.82 | $27.96 | 1,300 |
| 9/24/2026 | $28.04 | $28.07 | $27.97 | $28.05 | 2,800 |
| 9/23/2026 | $28.56 | $28.56 | $27.97 | $28.13 | 1,344 |
| 9/22/2026 | $29.00 | $29.00 | $28.75 | $28.75 | 900 |
| 9/21/2026 | $28.52 | $28.70 | $28.40 | $28.70 | 1,126 |
| 9/18/2026 | $28.35 | $28.43 | $28.32 | $28.32 | 900 |
| 9/17/2026 | $28.66 | $28.66 | $28.38 | $28.38 | 700 |
| 9/16/2026 | $28.54 | $28.57 | $28.29 | $28.33 | 3,000 |
| 9/15/2026 | $28.87 | $28.87 | $28.59 | $28.59 | 5,805 |
| 9/14/2026 | $28.55 | $28.88 | $28.55 | $28.88 | 900 |
| 9/11/2026 | $28.54 | $28.54 | $28.41 | $28.42 | 726 |
| 9/10/2026 | $27.99 | $28.26 | $27.94 | $28.06 | 747 |
| 9/9/2026 | $28.10 | $28.17 | $28.06 | $28.12 | 1,992 |
| 9/8/2026 | $29.23 | $29.23 | $28.70 | $28.70 | 6,600 |
| 9/4/2026 | $29.55 | $29.55 | $29.48 | $29.48 | 832 |
| 9/3/2026 | $29.76 | $29.76 | $29.43 | $29.55 | 3,217 |
| 9/2/2026 | $29.39 | $29.53 | $29.39 | $29.53 | 801 |
| 9/1/2026 | $29.53 | $29.53 | $29.38 | $29.39 | 3,200 |
| 8/31/2026 | $30.10 | $30.10 | $29.79 | $29.79 | 900 |
| 8/28/2026 | $30.38 | $30.40 | $30.37 | $30.40 | 843 |
| 8/27/2026 | $30.25 | $30.25 | $29.92 | $30.00 | 27,900 |
| 8/26/2026 | $30.43 | $30.43 | $30.31 | $30.32 | 600 |
| 8/25/2026 | $30.62 | $30.82 | $30.62 | $30.81 | 2,024 |
| 8/24/2026 | $30.30 | $30.58 | $30.30 | $30.57 | 2,600 |
| 8/21/2026 | $30.31 | $30.42 | $30.31 | $30.36 | 1,618 |
| 8/20/2026 | $30.31 | $30.46 | $30.31 | $30.46 | 500 |
| 8/19/2026 | $30.42 | $30.70 | $30.42 | $30.66 | 2,130 |
| 8/18/2026 | $30.17 | $30.17 | $29.99 | $29.99 | 1,100 |
| 8/17/2026 | $30.56 | $30.56 | $29.93 | $29.93 | 629 |
| 8/14/2026 | $30.55 | $30.64 | $30.55 | $30.56 | 3,520 |
| 8/13/2026 | $30.66 | $30.71 | $30.23 | $30.71 | 7,500 |
| 8/12/2026 | $30.63 | $30.69 | $30.59 | $30.69 | 2,000 |
| 8/11/2026 | $31.34 | $31.34 | $31.28 | $31.28 | 568 |
| 8/10/2026 | $31.25 | $31.39 | $31.18 | $31.39 | 3,600 |
| 8/7/2026 | $31.16 | $31.42 | $31.16 | $31.35 | 1,206 |
| 8/6/2026 | $30.92 | $30.92 | $30.83 | $30.85 | 1,131 |
| 8/5/2026 | $31.64 | $31.64 | $31.18 | $31.29 | 7,110 |
| 8/4/2026 | $30.76 | $31.17 | $30.76 | $31.16 | 3,300 |
| 8/3/2026 | $30.61 | $30.96 | $30.53 | $30.94 | 15,000 |
| 7/31/2026 | $30.19 | $30.21 | $30.14 | $30.19 | 1,400 |
| 7/30/2026 | $30.20 | $30.20 | $29.96 | $30.19 | 3,400 |
| 7/29/2026 | $30.27 | $30.91 | $30.27 | $30.48 | 2,925 |
| 7/28/2026 | $30.13 | $30.40 | $30.11 | $30.40 | 4,049 |
| 7/27/2026 | $29.22 | $29.65 | $29.22 | $29.63 | 5,000 |
| 7/24/2026 | $28.49 | $28.73 | $28.49 | $28.67 | 1,525 |
| 7/23/2026 | $28.21 | $28.41 | $28.21 | $28.41 | 10,300 |
| 7/22/2026 | $28.94 | $28.95 | $28.71 | $28.75 | 3,328 |
| 7/21/2026 | $29.38 | $29.42 | $29.26 | $29.31 | 5,900 |
| 7/20/2026 | $29.45 | $29.70 | $29.44 | $29.48 | 2,033 |
| 7/17/2026 | $29.44 | $29.48 | $29.25 | $29.34 | 2,903 |
| 7/16/2026 | $29.56 | $29.76 | $29.56 | $29.76 | 1,300 |
| 7/15/2026 | $29.67 | $29.67 | $29.52 | $29.52 | 3,145 |
| 7/14/2026 | $29.06 | $29.12 | $29.04 | $29.12 | 1,220 |
| 7/13/2026 | $29.05 | $29.22 | $28.90 | $28.90 | 2,049 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
