EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.77	64.38	63.77	64.33	64.33	-1.06%	1,796
Jun 25, 2026	65.58	66.00	65.01	65.01	65.01	1.48%	4,294
Jun 24, 2026	64.45	64.61	63.52	64.06	64.06	-0.28%	3,906
Jun 23, 2026	64.40	65.08	64.36	64.57	64.24	-8.84%	3,858
Jun 22, 2026	69.99	71.55	69.99	70.83	70.47	1.29%	14,549
Jun 18, 2026	69.83	70.03	69.64	69.93	69.57	4.51%	3,814
Jun 17, 2026	68.93	69.00	66.91	66.91	66.57	0.29%	5,253
Jun 16, 2026	67.00	67.24	66.72	66.72	66.37	0.17%	6,103
Jun 15, 2026	66.20	66.76	66.12	66.60	66.26	4.03%	2,103
Jun 12, 2026	64.41	64.41	63.45	64.02	63.69	1.04%	1,636
Jun 11, 2026	60.44	63.36	60.19	63.36	63.04	6.35%	14,976
Jun 10, 2026	60.70	60.70	59.39	59.58	59.27	-3.45%	2,470
Jun 9, 2026	62.86	62.86	60.00	61.71	61.39	-2.23%	3,635
Jun 8, 2026	63.47	63.47	62.98	63.12	62.79	2.82%	1,905
Jun 5, 2026	64.63	64.63	61.36	61.39	61.07	-7.55%	4,846
Jun 4, 2026	66.47	66.64	65.81	66.40	66.06	0.39%	2,182
Jun 3, 2026	66.05	66.40	66.02	66.15	65.80	0.84%	3,100
Jun 2, 2026	64.78	65.59	64.78	65.59	65.26	1.22%	3,338
Jun 1, 2026	64.03	64.89	63.85	64.80	64.47	-0.03%	2,255
May 29, 2026	64.72	64.88	64.72	64.82	64.48	0.46%	1,536
May 28, 2026	63.98	64.69	63.98	64.52	64.19	1.06%	1,394
May 27, 2026	63.50	64.06	63.50	63.84	63.51	-1.42%	1,408
May 26, 2026	64.77	65.25	64.41	64.76	64.43	2.67%	5,458
May 22, 2026	63.26	63.26	63.08	63.08	62.75	0.63%	829
May 21, 2026	61.86	62.92	59.77	62.68	62.36	0.36%	1,814
May 20, 2026	61.40	62.49	61.38	62.46	62.14	2.00%	16,592
May 19, 2026	60.80	61.56	60.49	61.23	60.92	-1.48%	1,322
May 18, 2026	62.01	62.45	61.54	62.16	61.83	-0.11%	6,044
May 15, 2026	62.23	62.67	62.05	62.22	61.90	-2.52%	3,528
May 14, 2026	63.81	64.10	63.77	63.83	63.50	-2.22%	1,403
May 13, 2026	65.02	65.44	65.01	65.28	64.94	2.00%	10,577
May 12, 2026	63.60	64.00	62.80	64.00	63.67	-	1,828
May 11, 2026	64.16	64.25	63.79	64.00	63.67	-0.09%	4,178
May 8, 2026	63.95	64.38	63.55	64.06	63.73	2.52%	5,095
May 7, 2026	63.45	63.52	62.28	62.49	62.16	-1.48%	8,412
May 6, 2026	63.20	63.46	62.92	63.42	63.10	5.60%	7,546
May 5, 2026	59.31	60.25	59.29	60.06	59.75	2.41%	5,389
May 4, 2026	59.22	59.22	58.65	58.65	58.35	-0.29%	1,391
May 1, 2026	58.64	59.19	58.64	58.82	58.52	-2.08%	4,701
Apr 30, 2026	59.27	60.07	59.27	60.07	59.76	5.56%	2,847
Apr 29, 2026	57.49	57.49	56.77	56.91	56.61	-1.79%	1,451
Apr 28, 2026	58.36	58.36	57.74	57.94	57.64	-0.30%	1,349
Apr 27, 2026	58.85	58.85	58.11	58.11	57.81	0.84%	6,829
Apr 24, 2026	56.77	57.63	56.73	57.63	57.33	0.50%	3,504
Apr 23, 2026	57.97	58.30	57.00	57.34	57.05	-1.62%	1,731
Apr 22, 2026	58.09	58.29	57.98	58.29	57.99	1.13%	2,657
Apr 21, 2026	59.10	59.10	57.54	57.64	57.34	-3.69%	5,769
Apr 20, 2026	60.94	60.94	59.31	59.85	59.54	-2.88%	49,839
Apr 17, 2026	61.01	63.49	60.54	61.63	61.31	2.01%	12,021
Apr 16, 2026	60.06	60.88	60.00	60.41	60.10	-0.34%	3,025
Apr 15, 2026	59.70	60.62	59.41	60.62	60.31	0.34%	5,121
Apr 14, 2026	60.25	61.01	59.24	60.42	60.10	1.18%	12,217
Apr 13, 2026	56.49	59.71	56.00	59.71	59.40	2.40%	36,313
Apr 10, 2026	59.18	60.11	58.20	58.31	58.01	-1.73%	5,334
Apr 9, 2026	58.06	60.42	58.06	59.34	59.03	-2.10%	8,176
Apr 8, 2026	60.94	61.81	59.68	60.61	60.29	8.80%	6,911
Apr 7, 2026	54.59	55.70	54.21	55.70	55.41	-0.18%	2,985
Apr 6, 2026	55.24	55.85	55.24	55.80	55.51	0.98%	965
Apr 2, 2026	54.29	55.81	54.29	55.26	54.98	-3.14%	3,453
Apr 1, 2026	57.52	58.15	56.98	57.05	56.76	4.93%	10,472
Mar 31, 2026	51.44	54.37	51.44	54.37	54.09	6.61%	7,364
Mar 30, 2026	51.74	52.12	50.60	51.00	50.74	0.56%	4,389
Mar 27, 2026	51.54	51.82	50.48	50.72	50.46	-3.45%	4,398
Mar 26, 2026	54.11	54.11	52.22	52.53	52.26	-4.48%	2,856
Mar 25, 2026	55.04	55.30	54.70	54.99	54.71	3.41%	2,942
Mar 24, 2026	52.91	53.94	52.91	53.70	52.91	-0.62%	2,278
Mar 23, 2026	53.55	54.92	53.37	54.03	53.23	5.79%	8,032
Mar 20, 2026	53.50	53.50	50.75	51.07	50.32	-6.66%	32,604
Mar 19, 2026	53.84	54.99	53.19	54.72	53.91	-0.41%	18,216
Mar 18, 2026	55.43	55.44	54.50	54.94	54.13	-2.49%	6,345
Mar 17, 2026	56.75	57.29	55.79	56.35	55.51	1.56%	2,415
Mar 16, 2026	55.47	56.15	55.17	55.48	54.66	2.19%	8,047
Mar 13, 2026	55.46	55.46	53.23	54.29	53.49	-0.76%	8,318
Mar 12, 2026	55.66	55.66	54.14	54.71	53.90	-3.64%	7,020
Mar 11, 2026	57.41	57.41	56.22	56.78	55.94	-2.36%	9,071
Mar 10, 2026	57.70	60.45	56.91	58.15	57.29	2.27%	28,383
Mar 9, 2026	54.20	57.05	53.40	56.86	56.02	1.64%	62,158
Mar 6, 2026	55.07	57.00	54.68	55.94	55.12	-2.19%	9,354
Mar 5, 2026	58.80	58.99	56.05	57.19	56.35	-8.08%	34,469
Mar 4, 2026	59.60	62.23	59.12	62.22	61.30	6.00%	19,171
Mar 3, 2026	55.98	59.16	54.88	58.70	57.83	-7.78%	18,751
Mar 2, 2026	62.50	63.75	62.27	63.66	62.72	-4.69%	21,685
Feb 27, 2026	67.71	67.71	66.50	66.79	65.81	-0.30%	19,336
Feb 26, 2026	67.02	67.31	66.40	66.99	66.00	-0.03%	4,426
Feb 25, 2026	66.77	67.26	66.08	67.01	66.02	2.62%	16,761
Feb 24, 2026	64.02	65.53	64.02	65.30	64.34	-0.05%	11,707
Feb 23, 2026	65.74	66.30	65.20	65.33	64.37	-0.37%	7,067
Feb 20, 2026	64.00	65.66	63.93	65.57	64.61	0.89%	14,738
Feb 19, 2026	63.92	65.11	63.92	65.00	64.04	-1.10%	17,095
Feb 18, 2026	65.76	66.50	65.36	65.72	64.75	-0.62%	17,251
Feb 17, 2026	65.93	66.43	64.59	66.13	65.15	-4.23%	24,547
Feb 13, 2026	69.46	69.46	67.80	69.05	68.03	0.60%	17,603
Feb 12, 2026	70.14	70.50	68.37	68.64	67.63	-1.59%	23,685
Feb 11, 2026	69.47	69.84	68.33	69.75	68.72	2.51%	59,977
Feb 10, 2026	68.71	69.09	68.00	68.04	67.04	3.63%	71,665
Feb 9, 2026	64.43	65.81	64.10	65.66	64.69	4.43%	70,537
Feb 6, 2026	61.68	62.94	61.68	62.87	61.94	7.68%	9,020
Feb 5, 2026	58.48	59.30	58.21	58.38	57.52	-3.26%	7,680
Feb 4, 2026	60.16	61.16	60.05	60.35	59.46	1.68%	9,952
Feb 3, 2026	58.95	59.36	58.50	59.36	58.48	1.94%	6,836