EZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	69.16	71.05	68.56	70.54	-	-1.23%	392,326
Mar 5, 2026	71.70	72.18	70.24	71.42	71.42	-3.93%	743,729
Mar 4, 2026	74.25	74.68	73.71	74.34	74.34	1.06%	605,968
Mar 3, 2026	72.88	73.88	70.79	73.56	73.56	-7.93%	509,171
Mar 2, 2026	79.33	80.50	78.49	79.90	79.90	-2.08%	254,676
Feb 27, 2026	80.92	81.76	80.67	81.60	81.60	1.04%	333,175
Feb 26, 2026	80.15	80.80	79.00	80.76	80.76	0.61%	122,505
Feb 25, 2026	80.32	81.05	79.99	80.27	80.27	1.29%	163,700
Feb 24, 2026	77.64	79.53	77.50	79.25	79.25	1.75%	276,134
Feb 23, 2026	77.85	78.66	77.20	77.89	77.89	0.83%	245,375
Feb 20, 2026	75.36	77.41	75.36	77.25	77.25	2.99%	367,544
Feb 19, 2026	74.07	75.03	73.53	75.01	75.01	-0.74%	501,790
Feb 18, 2026	74.98	76.16	74.79	75.57	75.57	1.15%	236,307
Feb 17, 2026	73.81	74.94	73.27	74.71	74.71	-0.81%	1,011,323
Feb 13, 2026	74.95	75.64	74.27	75.32	75.32	1.58%	202,967
Feb 12, 2026	77.05	77.16	74.02	74.15	74.15	-3.11%	361,480
Feb 11, 2026	76.38	76.68	75.19	76.53	76.53	1.49%	453,376
Feb 10, 2026	75.64	75.79	75.03	75.41	75.41	-0.41%	259,659
Feb 9, 2026	74.24	75.94	74.11	75.72	75.72	1.27%	312,409
Feb 6, 2026	73.61	74.80	73.50	74.77	74.77	4.43%	685,520
Feb 5, 2026	72.00	72.97	71.57	71.60	71.60	-3.22%	242,793
Feb 4, 2026	75.44	75.78	72.78	73.98	73.98	-0.78%	1,188,198
Feb 3, 2026	74.73	75.18	73.58	74.56	74.56	1.79%	780,253
Feb 2, 2026	72.88	73.79	72.34	73.25	73.25	0.07%	213,891
Jan 30, 2026	74.98	75.85	72.48	73.20	73.20	-8.02%	744,939
Jan 29, 2026	81.17	81.19	77.85	79.58	79.58	-0.70%	1,427,458
Jan 28, 2026	79.25	80.23	78.54	80.14	80.14	1.42%	646,544
Jan 27, 2026	77.83	79.03	77.34	79.02	79.02	2.12%	319,645
Jan 26, 2026	77.98	78.93	77.28	77.38	77.38	1.36%	284,399
Jan 23, 2026	75.53	76.57	75.30	76.34	76.34	1.03%	393,173
Jan 22, 2026	74.54	75.82	74.45	75.56	75.56	2.77%	308,694
Jan 21, 2026	74.59	74.69	73.28	73.52	73.52	0.11%	339,183
Jan 20, 2026	73.22	73.75	72.93	73.44	73.44	0.91%	287,745
Jan 16, 2026	72.60	72.96	72.01	72.78	72.78	-1.30%	385,929
Jan 15, 2026	73.38	74.21	73.00	73.74	73.74	0.48%	867,880
Jan 14, 2026	73.66	73.71	72.77	73.39	73.39	0.41%	160,561
Jan 13, 2026	73.24	73.37	72.73	73.09	73.09	0.43%	431,484
Jan 12, 2026	72.42	73.06	72.24	72.78	72.78	2.96%	113,315
Jan 9, 2026	70.87	70.89	70.28	70.69	70.69	0.50%	618,333
Jan 8, 2026	70.05	70.45	69.93	70.34	70.34	-1.55%	150,984
Jan 7, 2026	71.25	71.57	70.66	71.45	71.45	-1.77%	150,862
Jan 6, 2026	71.94	72.76	71.93	72.74	72.74	3.56%	354,203
Jan 5, 2026	69.83	70.61	69.83	70.24	70.24	1.21%	440,161
Jan 2, 2026	69.34	69.52	68.78	69.40	69.40	0.87%	235,762
Dec 31, 2025	68.54	69.06	68.54	68.80	68.80	-0.62%	521,842
Dec 30, 2025	69.53	69.64	69.03	69.23	69.23	1.17%	125,492
Dec 29, 2025	68.91	68.91	68.07	68.43	68.43	-2.67%	112,178
Dec 26, 2025	70.46	70.46	69.80	70.31	70.31	0.56%	93,872
Dec 24, 2025	69.54	69.92	69.19	69.92	69.92	0.55%	26,377
Dec 23, 2025	69.23	69.54	69.01	69.54	69.54	1.09%	122,006
Dec 22, 2025	68.50	68.95	68.45	68.79	68.79	1.76%	375,521
Dec 19, 2025	67.52	68.05	67.52	67.60	67.60	0.13%	123,950
Dec 18, 2025	67.06	68.03	66.81	67.51	67.51	1.31%	193,590
Dec 17, 2025	67.30	67.39	66.31	66.64	66.64	1.43%	254,713
Dec 16, 2025	65.87	66.77	65.68	65.70	65.70	-5.62%	516,318
Dec 15, 2025	69.87	69.92	69.37	69.61	66.00	1.43%	226,567
Dec 12, 2025	70.00	70.11	68.37	68.63	65.07	-1.25%	316,466
Dec 11, 2025	68.26	69.75	68.24	69.50	65.89	1.94%	379,738
Dec 10, 2025	67.14	68.58	67.02	68.18	64.64	1.90%	174,114
Dec 9, 2025	66.50	66.99	66.19	66.91	63.44	0.78%	257,941
Dec 8, 2025	67.28	67.34	66.39	66.39	62.95	-2.20%	113,962
Dec 5, 2025	68.19	68.70	67.71	67.88	64.36	1.24%	151,239
Dec 4, 2025	66.95	67.19	66.85	67.05	63.57	0.19%	472,969
Dec 3, 2025	66.99	67.30	66.86	66.92	63.45	0.63%	363,966
Dec 2, 2025	67.14	67.14	66.07	66.50	63.05	-1.41%	129,944
Dec 1, 2025	67.34	67.76	67.16	67.45	63.95	1.06%	133,168
Nov 28, 2025	67.00	67.00	66.45	66.74	63.28	-1.61%	260,285
Nov 26, 2025	66.96	68.00	66.91	67.83	64.31	2.31%	447,501
Nov 25, 2025	65.69	66.44	65.31	66.30	62.86	0.62%	311,162
Nov 24, 2025	64.68	66.01	64.66	65.89	62.47	1.59%	215,522
Nov 21, 2025	64.31	65.16	63.83	64.86	61.49	-0.11%	208,213
Nov 20, 2025	66.79	67.17	64.82	64.93	61.56	-2.46%	568,520
Nov 19, 2025	66.68	67.27	66.20	66.57	63.12	0.62%	121,242
Nov 18, 2025	65.85	66.41	65.37	66.16	62.73	0.05%	315,726
Nov 17, 2025	66.81	67.36	65.83	66.13	62.70	-1.28%	231,297
Nov 14, 2025	66.28	67.36	66.28	66.99	63.51	-1.24%	141,745
Nov 13, 2025	69.15	69.38	67.68	67.83	64.31	-0.37%	379,285
Nov 12, 2025	67.28	68.36	67.21	68.08	64.55	2.33%	562,934
Nov 11, 2025	66.21	66.62	65.90	66.53	63.08	-0.14%	84,640
Nov 10, 2025	65.89	66.82	65.77	66.62	63.16	3.70%	370,445
Nov 7, 2025	63.51	64.28	63.17	64.24	60.91	0.85%	131,424
Nov 6, 2025	64.16	64.51	63.56	63.70	60.40	0.47%	97,020
Nov 5, 2025	63.02	63.50	62.88	63.40	60.11	3.19%	128,552
Nov 4, 2025	61.93	62.17	61.37	61.44	58.25	-3.64%	388,018
Nov 3, 2025	63.78	64.00	63.36	63.76	60.45	-0.02%	251,045
Oct 31, 2025	64.27	64.27	63.57	63.77	60.46	-0.93%	241,508
Oct 30, 2025	63.95	64.58	63.62	64.37	61.03	-0.59%	232,548
Oct 29, 2025	66.39	66.39	64.50	64.75	61.39	-0.74%	453,892
Oct 28, 2025	64.43	65.38	64.31	65.23	61.85	1.60%	84,197
Oct 27, 2025	64.40	64.49	63.59	64.20	60.87	-1.50%	371,813
Oct 24, 2025	64.84	65.49	64.71	65.18	61.80	0.39%	175,059
Oct 23, 2025	65.05	65.08	64.65	64.93	61.56	2.12%	214,377
Oct 22, 2025	62.94	63.83	62.84	63.58	60.28	0.49%	610,793
Oct 21, 2025	63.79	63.79	63.14	63.27	59.99	-4.44%	386,257
Oct 20, 2025	65.95	66.37	65.77	66.21	62.77	1.22%	128,734
Oct 17, 2025	65.65	65.84	64.82	65.41	62.02	-2.85%	276,338
Oct 16, 2025	66.62	67.71	66.47	67.33	63.84	1.97%	153,318
Oct 15, 2025	65.68	66.27	65.37	66.03	62.60	1.10%	224,711
Oct 14, 2025	64.72	65.95	64.51	65.31	61.92	-1.06%	142,559
Oct 13, 2025	65.64	66.20	65.38	66.01	62.59	4.25%	197,326