EZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.26	63.52	62.82	63.01	63.01	-0.25%	885,711
Jun 25, 2026	63.70	63.99	63.03	63.17	63.17	1.59%	75,237
Jun 24, 2026	62.21	62.75	61.80	62.18	62.18	-2.74%	183,360
Jun 23, 2026	63.76	64.54	63.65	63.93	63.93	-1.86%	350,880
Jun 22, 2026	65.18	65.79	64.87	65.14	65.14	-2.40%	124,851
Jun 18, 2026	66.95	67.40	66.36	66.74	66.74	0.35%	132,173
Jun 17, 2026	68.17	69.07	66.33	66.51	66.51	-2.25%	480,858
Jun 16, 2026	67.87	68.52	67.62	68.04	68.04	0.43%	198,575
Jun 15, 2026	68.51	68.93	67.69	67.75	67.75	3.54%	501,511
Jun 12, 2026	66.54	67.04	66.14	66.87	65.44	0.89%	263,882
Jun 11, 2026	63.83	66.37	63.83	66.28	64.86	4.92%	152,877
Jun 10, 2026	63.71	64.26	62.88	63.17	61.82	-2.95%	184,747
Jun 9, 2026	65.76	66.38	63.69	65.09	63.69	0.40%	105,016
Jun 8, 2026	65.12	65.38	64.63	64.83	63.44	0.71%	218,886
Jun 5, 2026	66.54	66.77	64.20	64.37	62.99	-4.90%	360,275
Jun 4, 2026	68.04	68.24	67.44	67.69	66.24	0.97%	151,252
Jun 3, 2026	67.64	67.77	66.95	67.04	65.60	-2.20%	153,341
Jun 2, 2026	68.54	68.88	68.10	68.55	67.08	1.38%	709,409
Jun 1, 2026	67.61	67.98	66.37	67.62	66.17	-2.58%	304,500
May 29, 2026	69.45	70.20	69.10	69.41	67.92	-0.43%	339,494
May 28, 2026	68.44	70.07	68.12	69.71	68.21	1.16%	125,374
May 27, 2026	68.88	69.42	68.85	68.91	67.43	-1.29%	87,301
May 26, 2026	69.38	69.99	69.18	69.81	68.31	3.71%	313,416
May 22, 2026	67.86	67.96	66.89	67.31	65.87	-1.39%	200,433
May 21, 2026	67.69	68.59	67.26	68.26	66.80	-0.38%	106,008
May 20, 2026	67.48	68.88	67.01	68.52	67.05	2.84%	127,944
May 19, 2026	66.95	67.19	66.27	66.63	65.20	-1.75%	495,850
May 18, 2026	68.07	68.68	67.24	67.82	66.37	0.68%	195,369
May 15, 2026	68.00	68.19	67.26	67.36	65.92	-4.43%	192,368
May 14, 2026	70.62	70.80	70.11	70.48	68.97	-0.41%	71,906
May 13, 2026	70.02	71.07	69.64	70.77	69.25	0.08%	76,143
May 12, 2026	70.04	70.85	69.33	70.71	69.19	-1.44%	131,098
May 11, 2026	72.09	72.81	71.50	71.74	70.20	0.06%	222,664
May 8, 2026	71.41	72.12	71.05	71.70	70.16	0.99%	96,368
May 7, 2026	73.08	73.31	70.91	71.00	69.48	-1.32%	137,743
May 6, 2026	71.09	72.25	71.09	71.95	70.41	6.18%	353,915
May 5, 2026	68.59	68.95	67.76	67.76	66.31	0.95%	184,080
May 4, 2026	67.61	67.92	66.57	67.12	65.68	-1.58%	563,358
May 1, 2026	67.95	69.11	67.95	68.20	66.74	-0.03%	174,991
Apr 30, 2026	67.85	68.37	67.44	68.22	66.76	2.62%	293,623
Apr 29, 2026	67.35	67.37	66.13	66.48	65.05	-2.91%	170,029
Apr 28, 2026	68.20	68.91	68.02	68.47	67.00	-1.86%	169,902
Apr 27, 2026	69.96	70.01	69.50	69.77	68.27	-0.48%	84,533
Apr 24, 2026	69.83	70.33	69.27	70.11	68.61	1.26%	122,253
Apr 23, 2026	70.18	70.44	68.36	69.24	67.75	-2.88%	314,851
Apr 22, 2026	71.59	71.94	71.11	71.29	69.76	0.37%	84,581
Apr 21, 2026	72.69	72.89	70.97	71.03	69.51	-3.62%	154,786
Apr 20, 2026	73.70	74.10	73.19	73.70	72.12	-1.23%	160,157
Apr 17, 2026	74.22	75.62	74.21	74.62	73.02	3.31%	262,016
Apr 16, 2026	72.72	73.03	71.87	72.23	70.68	-0.92%	201,137
Apr 15, 2026	73.26	73.50	72.67	72.90	71.34	-1.02%	146,082
Apr 14, 2026	72.95	73.84	72.80	73.65	72.07	1.70%	81,331
Apr 13, 2026	71.24	72.54	71.08	72.42	70.87	0.39%	100,559
Apr 10, 2026	72.47	72.89	71.95	72.14	70.59	-0.48%	69,649
Apr 9, 2026	72.35	73.12	71.50	72.49	70.94	-0.45%	182,283
Apr 8, 2026	74.94	75.06	72.18	72.82	71.26	6.45%	251,040
Apr 7, 2026	67.96	68.48	66.79	68.41	66.94	0.37%	113,435
Apr 6, 2026	68.73	68.93	67.98	68.16	66.70	0.22%	44,312
Apr 2, 2026	66.45	68.84	66.35	68.01	66.55	-1.18%	125,477
Apr 1, 2026	68.92	69.49	68.38	68.82	67.34	1.50%	385,754
Mar 31, 2026	65.84	67.98	65.84	67.80	66.35	5.57%	512,666
Mar 30, 2026	64.62	65.11	63.87	64.22	62.84	-0.02%	535,626
Mar 27, 2026	63.06	65.08	63.06	64.23	62.85	0.39%	144,294
Mar 26, 2026	64.50	65.53	63.88	63.98	62.61	-3.31%	122,789
Mar 25, 2026	66.73	66.73	65.49	66.17	64.75	3.71%	108,838
Mar 24, 2026	62.90	64.09	62.80	63.80	62.43	-0.75%	214,120
Mar 23, 2026	63.05	65.06	63.05	64.28	62.90	2.72%	523,141
Mar 20, 2026	64.50	64.90	62.20	62.58	61.24	-3.62%	420,060
Mar 19, 2026	62.79	65.40	62.61	64.93	63.54	-1.41%	937,146
Mar 18, 2026	66.15	67.08	65.82	65.86	64.45	-4.80%	231,636
Mar 17, 2026	69.78	70.12	68.95	69.18	67.70	0.14%	242,180
Mar 16, 2026	68.43	69.44	68.23	69.08	67.60	3.72%	419,203
Mar 13, 2026	68.68	68.79	66.37	66.60	65.17	-3.51%	350,260
Mar 12, 2026	70.10	70.10	68.88	69.02	67.54	-2.86%	209,006
Mar 11, 2026	70.53	71.28	69.83	71.05	69.53	-2.72%	165,764
Mar 10, 2026	73.52	74.27	72.75	73.04	71.47	1.44%	163,714
Mar 9, 2026	69.62	72.13	68.91	72.00	70.46	2.10%	522,004
Mar 6, 2026	69.16	71.05	68.56	70.52	69.01	-1.26%	574,097
Mar 5, 2026	71.70	72.18	70.24	71.42	69.89	-3.93%	743,743
Mar 4, 2026	74.25	74.68	73.71	74.34	72.75	1.06%	605,968
Mar 3, 2026	72.88	73.88	70.79	73.56	71.98	-7.93%	509,219
Mar 2, 2026	79.33	80.50	78.49	79.90	78.19	-2.08%	255,097
Feb 27, 2026	80.92	81.76	80.67	81.60	79.85	1.04%	333,326
Feb 26, 2026	80.15	80.80	79.00	80.76	79.03	0.61%	122,948
Feb 25, 2026	80.32	81.05	79.99	80.27	78.55	1.29%	163,898
Feb 24, 2026	77.64	79.53	77.50	79.25	77.55	1.75%	276,146
Feb 23, 2026	77.85	78.66	77.20	77.89	76.22	0.83%	245,526
Feb 20, 2026	75.36	77.41	75.36	77.25	75.59	2.99%	367,544
Feb 19, 2026	74.07	75.03	73.53	75.01	73.40	-0.74%	501,790
Feb 18, 2026	74.98	76.16	74.79	75.57	73.95	1.15%	236,307
Feb 17, 2026	73.81	74.94	73.27	74.71	73.11	-0.81%	1,011,323
Feb 13, 2026	74.95	75.64	74.27	75.32	73.70	1.58%	202,967
Feb 12, 2026	77.05	77.16	74.02	74.15	72.56	-3.11%	361,480
Feb 11, 2026	76.38	76.68	75.19	76.53	74.89	1.49%	453,376
Feb 10, 2026	75.64	75.79	75.03	75.41	73.79	-0.41%	259,659
Feb 9, 2026	74.24	75.94	74.11	75.72	74.10	1.27%	312,409
Feb 6, 2026	73.61	74.80	73.50	74.77	73.17	4.43%	685,520
Feb 5, 2026	72.00	72.97	71.57	71.60	70.06	-3.22%	242,793
Feb 4, 2026	75.44	75.78	72.78	73.98	72.39	-0.78%	1,188,198
Feb 3, 2026	74.73	75.18	73.58	74.56	72.96	1.79%	780,253