EZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	68.20	68.91	68.02	68.47	68.47	-1.86%	169,901
Apr 27, 2026	69.96	70.01	69.50	69.77	69.77	-0.48%	84,519
Apr 24, 2026	69.83	70.33	69.27	70.11	70.11	1.26%	122,245
Apr 23, 2026	70.18	70.44	68.36	69.24	69.24	-2.88%	314,851
Apr 22, 2026	71.59	71.94	71.11	71.29	71.29	0.37%	84,537
Apr 21, 2026	72.69	72.89	70.97	71.03	71.03	-3.62%	154,777
Apr 20, 2026	73.70	74.10	73.19	73.70	73.70	-1.23%	160,113
Apr 17, 2026	74.22	75.62	74.21	74.62	74.62	3.31%	262,016
Apr 16, 2026	72.72	73.03	71.87	72.23	72.23	-0.92%	201,036
Apr 15, 2026	73.26	73.50	72.67	72.90	72.90	-1.02%	146,082
Apr 14, 2026	72.95	73.84	72.80	73.65	73.65	1.70%	81,321
Apr 13, 2026	71.24	72.54	71.08	72.42	72.42	0.39%	100,555
Apr 10, 2026	72.47	72.89	71.95	72.14	72.14	-0.48%	69,649
Apr 9, 2026	72.35	73.12	71.50	72.49	72.49	-0.45%	182,172
Apr 8, 2026	74.94	75.06	72.18	72.82	72.82	6.45%	251,040
Apr 7, 2026	67.96	68.48	66.79	68.41	68.41	0.37%	113,144
Apr 6, 2026	68.73	68.93	67.98	68.16	68.16	0.22%	44,312
Apr 2, 2026	66.45	68.84	66.35	68.01	68.01	-1.18%	125,430
Apr 1, 2026	68.92	69.49	68.38	68.82	68.82	1.50%	385,732
Mar 31, 2026	65.84	67.98	65.84	67.80	67.80	5.57%	512,247
Mar 30, 2026	64.62	65.11	63.87	64.22	64.22	-0.02%	535,626
Mar 27, 2026	63.06	65.08	63.06	64.23	64.23	0.39%	143,836
Mar 26, 2026	64.50	65.53	63.88	63.98	63.98	-3.31%	122,771
Mar 25, 2026	66.73	66.73	65.49	66.17	66.17	3.71%	106,719
Mar 24, 2026	62.90	64.09	62.80	63.80	63.80	-0.75%	214,106
Mar 23, 2026	63.05	65.06	63.05	64.28	64.28	2.72%	523,137
Mar 20, 2026	64.50	64.90	62.20	62.58	62.58	-3.62%	420,047
Mar 19, 2026	62.79	65.40	62.61	64.93	64.93	-1.41%	937,145
Mar 18, 2026	66.15	67.08	65.82	65.86	65.86	-4.80%	231,181
Mar 17, 2026	69.78	70.12	68.95	69.18	69.18	0.14%	242,180
Mar 16, 2026	68.43	69.44	68.23	69.08	69.08	3.72%	419,170
Mar 13, 2026	68.68	68.79	66.37	66.60	66.60	-3.51%	350,258
Mar 12, 2026	70.10	70.10	68.88	69.02	69.02	-2.86%	208,993
Mar 11, 2026	70.53	71.28	69.83	71.05	71.05	-2.72%	165,763
Mar 10, 2026	73.52	74.27	72.75	73.04	73.04	1.44%	163,714
Mar 9, 2026	69.62	72.13	68.91	72.00	72.00	2.10%	522,004
Mar 6, 2026	69.16	71.05	68.56	70.52	70.52	-1.26%	574,097
Mar 5, 2026	71.70	72.18	70.24	71.42	71.42	-3.93%	743,743
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%	509,219
Mar 2, 2026	79.33	80.50	78.49	79.90	79.90	-2.08%	255,097
Feb 27, 2026	80.92	81.76	80.67	81.60	81.60	1.04%	333,326
Feb 26, 2026	80.15	80.80	79.00	80.76	80.76	0.61%	122,948
Feb 25, 2026	80.32	81.05	79.99	80.27	80.27	1.29%	163,898
Feb 24, 2026	77.64	79.53	77.50	79.25	79.25	1.75%	276,146
Feb 23, 2026	77.85	78.66	77.20	77.89	77.89	0.83%	245,526
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