Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EBIZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 27.7351 | 0.20 | 0.71% | 27.5391 | 27.7758 | 27.5383 | 0 |
| Jan 02 2025 | 27.54 | -0.12 | -0.44% | 27.648 | 27.8685 | 27.3628 | 0 |
| Dec 31 2024 | 27.661 | -0.12 | -0.43% | 27.7675 | 27.916 | 27.6074 | 0 |
| Dec 30 2024 | 27.7796 | -0.27 | -0.95% | 28.0116 | 28.0121 | 27.438 | 0 |
| Dec 27 2024 | 28.0448 | -0.43 | -1.51% | 28.4969 | 28.4971 | 27.8735 | 0 |
| Dec 26 2024 | 28.4734 | -0.07 | -0.25% | 28.4981 | 28.5535 | 28.3492 | 0 |
| Dec 24 2024 | 28.5453 | 0.13 | 0.46% | 28.4061 | 28.5597 | 28.3866 | 0 |
| Dec 23 2024 | 28.4156 | 0.07 | 0.23% | 28.3436 | 28.4295 | 28.147 | 0 |
| Dec 20 2024 | 28.35 | 0.25 | 0.90% | 28.1053 | 28.465 | 27.7801 | 0 |
| Dec 19 2024 | 28.0963 | -0.27 | -0.95% | 28.2402 | 28.571 | 28.0563 | 0 |
| Dec 18 2024 | 28.3664 | -1.19 | -4.01% | 29.5524 | 29.608 | 28.3237 | 0 |
| Dec 17 2024 | 29.5522 | 0.10 | 0.35% | 29.4518 | 29.5911 | 29.3444 | 0 |
| Dec 16 2024 | 29.4502 | -0.06 | -0.19% | 29.4878 | 29.5619 | 29.2805 | 0 |
| Dec 13 2024 | 29.5052 | -0.26 | -0.87% | 29.7563 | 29.7563 | 29.3383 | 0 |
| Dec 12 2024 | 29.7634 | -0.07 | -0.25% | 29.884 | 29.9717 | 29.7428 | 0 |
| Dec 11 2024 | 29.838 | 0.35 | 1.18% | 29.505 | 29.8559 | 29.501 | 0 |
| Dec 10 2024 | 29.4907 | -0.54 | -1.79% | 29.9994 | 29.9994 | 29.4308 | 0 |
| Dec 09 2024 | 30.028 | 0.57 | 1.94% | 29.543 | 30.4715 | 29.5425 | 0 |
| Dec 06 2024 | 29.4561 | 0.32 | 1.08% | 29.1914 | 29.5986 | 29.1885 | 0 |
| Dec 05 2024 | 29.1403 | -0.11 | -0.37% | 29.2413 | 29.3762 | 29.1288 | 0 |
| Dec 04 2024 | 29.2484 | 0.24 | 0.81% | 28.9842 | 29.2744 | 28.9734 | 0 |
| Dec 03 2024 | 29.0128 | 0.11 | 0.38% | 28.904 | 29.0694 | 28.8712 | 0 |
| Dec 02 2024 | 28.9026 | -0.01 | -0.03% | 28.892 | 28.9762 | 28.7766 | 0 |
| Nov 29 2024 | 28.91 | 0.13 | 0.44% | 28.8106 | 28.9791 | 28.8091 | 0 |
| Nov 27 2024 | 28.782 | 0.15 | 0.54% | 28.6785 | 28.8756 | 28.6542 | 0 |
| Nov 26 2024 | 28.6275 | -0.13 | -0.45% | 28.7448 | 28.7452 | 28.5373 | 0 |
| Nov 25 2024 | 28.7578 | 0.54 | 1.91% | 28.2308 | 28.8656 | 28.2301 | 0 |
| Nov 22 2024 | 28.219 | 0.05 | 0.17% | 28.1316 | 28.2549 | 28.0786 | 0 |
| Nov 21 2024 | 28.1698 | 0.21 | 0.75% | 27.9703 | 28.2249 | 27.7927 | 0 |
| Nov 20 2024 | 27.9609 | 0.49 | 1.77% | 27.4627 | 27.9714 | 27.4616 | 0 |
| Nov 19 2024 | 27.4733 | 0.03 | 0.11% | 27.4517 | 27.5218 | 27.1995 | 0 |
| Nov 18 2024 | 27.4427 | 0.35 | 1.31% | 27.064 | 27.4534 | 27.0635 | 0 |
| Nov 15 2024 | 27.0886 | -0.20 | -0.75% | 27.23 | 27.2313 | 26.8784 | 0 |
| Nov 14 2024 | 27.2924 | -0.35 | -1.25% | 27.592 | 27.5958 | 27.2559 | 0 |
| Nov 13 2024 | 27.6375 | -0.15 | -0.55% | 27.808 | 27.9038 | 27.5599 | 0 |
| Nov 12 2024 | 27.7911 | 0.17 | 0.60% | 27.6349 | 28.0287 | 27.6334 | 0 |
| Nov 11 2024 | 27.6257 | 0.37 | 1.37% | 27.2363 | 27.7689 | 27.2361 | 0 |
| Nov 08 2024 | 27.2523 | -0.26 | -0.93% | 27.5054 | 27.5079 | 27.1355 | 0 |
| Nov 07 2024 | 27.5094 | 0.19 | 0.70% | 27.3572 | 27.6397 | 27.3277 | 0 |
| Nov 06 2024 | 27.3194 | 0.15 | 0.54% | 27.1803 | 27.3216 | 27.0341 | 0 |
| Nov 05 2024 | 27.1728 | 0.44 | 1.64% | 26.7797 | 27.1742 | 26.7791 | 0 |
| Nov 04 2024 | 26.735 | 0.22 | 0.82% | 26.5442 | 26.9154 | 26.5435 | 0 |
| Nov 01 2024 | 26.5166 | -0.13 | -0.49% | 26.6288 | 26.8062 | 26.4703 | 0 |
| Oct 31 2024 | 26.6469 | 0.16 | 0.61% | 26.4851 | 26.781 | 26.4569 | 0 |
| Oct 30 2024 | 26.485 | -0.12 | -0.45% | 26.5975 | 26.666 | 26.3168 | 0 |
| Oct 29 2024 | 26.6058 | -0.01 | -0.04% | 26.6296 | 26.6912 | 26.5177 | 0 |
| Oct 28 2024 | 26.6173 | 0.34 | 1.28% | 26.3117 | 26.7513 | 26.3109 | 0 |
| Oct 25 2024 | 26.2816 | -0.05 | -0.18% | 26.3233 | 26.5803 | 26.2584 | 0 |
| Oct 24 2024 | 26.3281 | -0.07 | -0.28% | 26.3687 | 26.4053 | 26.2069 | 0 |
| Oct 23 2024 | 26.4012 | -0.40 | -1.50% | 26.7636 | 26.7648 | 26.2344 | 0 |
| Oct 22 2024 | 26.8035 | -0.01 | -0.05% | 26.7926 | 26.9217 | 26.6376 | 0 |
| Oct 21 2024 | 26.8166 | -0.15 | -0.57% | 26.9879 | 27.0646 | 26.7029 | 0 |
| Oct 18 2024 | 26.9699 | 0.26 | 0.97% | 26.721 | 27.1213 | 26.7206 | 0 |
| Oct 17 2024 | 26.712 | -0.33 | -1.21% | 26.9947 | 27.0209 | 26.6709 | 0 |
| Oct 16 2024 | 27.0383 | 0.08 | 0.29% | 26.9221 | 27.1707 | 26.9212 | 0 |
| Oct 15 2024 | 26.9596 | -0.58 | -2.10% | 27.5269 | 27.5275 | 26.9127 | 0 |
| Oct 14 2024 | 27.5365 | -0.26 | -0.93% | 27.6353 | 27.6464 | 27.3841 | 0 |
| Oct 11 2024 | 27.7954 | 0.32 | 1.16% | 27.4787 | 27.9001 | 27.2994 | 0 |
| Oct 10 2024 | 27.4766 | -0.04 | -0.14% | 27.561 | 27.6329 | 27.3015 | 0 |
| Oct 09 2024 | 27.5165 | -0.15 | -0.53% | 27.6325 | 27.6488 | 27.3049 | 0 |
| Oct 08 2024 | 27.6625 | -0.45 | -1.60% | 27.9448 | 27.9454 | 27.329 | 0 |
| Oct 07 2024 | 28.1121 | -0.15 | -0.52% | 28.3001 | 28.3303 | 27.9059 | 0 |
