EZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	69.58	69.83	68.92	69.29	69.29	-1.08%	11,891
Mar 4, 2026	70.29	70.33	69.66	70.05	70.05	0.04%	13,086
Mar 3, 2026	69.30	70.32	68.69	70.02	70.02	-1.20%	14,834
Mar 2, 2026	69.86	71.01	69.84	70.87	70.87	0.17%	22,673
Feb 27, 2026	70.70	70.75	70.25	70.75	70.75	-0.73%	13,528
Feb 26, 2026	70.89	71.52	70.77	71.27	71.27	0.81%	22,298
Feb 25, 2026	71.22	71.22	70.31	70.70	70.70	-0.14%	26,391
Feb 24, 2026	70.15	71.09	70.15	70.80	70.80	0.84%	13,244
Feb 23, 2026	71.31	71.31	69.83	70.21	70.21	-2.01%	11,588
Feb 20, 2026	71.06	71.65	70.86	71.65	71.65	0.52%	14,216
Feb 19, 2026	71.46	71.46	70.94	71.28	71.28	-0.28%	12,857
Feb 18, 2026	71.15	71.80	71.12	71.48	71.48	0.38%	17,225
Feb 17, 2026	71.21	71.36	70.61	71.21	71.21	0.13%	21,226
Feb 13, 2026	70.64	71.50	70.64	71.12	71.12	0.99%	13,199
Feb 12, 2026	72.03	72.45	70.20	70.42	70.42	-1.65%	47,200
Feb 11, 2026	72.20	72.20	71.47	71.60	71.60	-0.32%	31,616
Feb 10, 2026	71.73	72.21	71.73	71.83	71.83	0.20%	36,052
Feb 9, 2026	71.52	71.82	71.47	71.69	71.69	-0.10%	17,039
Feb 6, 2026	70.60	71.76	70.60	71.76	71.76	2.73%	14,110
Feb 5, 2026	70.19	70.61	69.81	69.85	69.85	-1.17%	35,875
Feb 4, 2026	69.92	70.89	69.92	70.68	70.68	1.70%	47,367
Feb 3, 2026	69.63	70.20	68.93	69.50	69.50	-0.11%	21,576
Feb 2, 2026	68.72	69.63	68.72	69.58	69.58	0.71%	34,899
Jan 30, 2026	69.13	69.24	68.54	69.09	69.09	-0.43%	13,954
Jan 29, 2026	69.58	69.87	68.87	69.39	69.39	0.19%	40,882
Jan 28, 2026	69.52	69.68	69.04	69.26	69.26	-0.35%	68,786
Jan 27, 2026	69.79	69.79	69.31	69.50	69.50	-0.46%	13,592
Jan 26, 2026	69.76	70.03	69.51	69.82	69.82	0.14%	27,308
Jan 23, 2026	70.36	70.36	69.55	69.72	69.72	-0.94%	184,712
Jan 22, 2026	70.79	71.08	70.37	70.38	70.38	-0.14%	39,190
Jan 21, 2026	69.42	70.59	69.42	70.48	70.48	2.34%	35,023
Jan 20, 2026	69.09	69.55	68.11	68.87	68.87	-1.66%	41,986
Jan 16, 2026	70.18	70.18	69.86	70.03	70.03	-0.21%	40,440
Jan 15, 2026	69.82	70.40	69.82	70.18	70.18	0.88%	14,105
Jan 14, 2026	69.41	70.04	69.37	69.57	69.57	0.28%	16,813
Jan 13, 2026	69.43	69.84	69.25	69.38	69.38	-0.20%	15,851
Jan 12, 2026	69.20	69.60	69.20	69.52	69.52	-0.07%	22,890
Jan 9, 2026	69.55	69.76	69.23	69.57	69.57	0.52%	18,381
Jan 8, 2026	68.51	69.47	68.51	69.21	69.21	1.36%	29,041
Jan 7, 2026	69.07	69.07	68.24	68.28	68.28	-0.96%	10,539
Jan 6, 2026	68.22	69.07	68.18	68.94	68.94	1.04%	27,412
Jan 5, 2026	67.54	68.63	67.54	68.23	68.23	1.31%	24,585
Jan 2, 2026	67.05	67.63	66.60	67.35	67.35	0.82%	28,945
Dec 31, 2025	67.40	67.40	66.64	66.80	66.80	-0.83%	28,385
Dec 30, 2025	67.73	67.73	67.36	67.36	67.36	-0.31%	14,886
Dec 29, 2025	67.79	67.91	67.55	67.57	67.57	-0.40%	38,484
Dec 26, 2025	67.97	67.97	67.72	67.84	67.84	-0.67%	38,740
Dec 24, 2025	68.12	68.37	67.91	68.30	68.04	0.37%	9,523
Dec 23, 2025	68.17	68.20	68.02	68.05	67.79	-0.50%	21,271
Dec 22, 2025	68.07	68.57	68.07	68.39	68.13	0.82%	11,812
Dec 19, 2025	67.79	68.08	67.55	67.84	67.57	0.35%	16,200
Dec 18, 2025	68.01	68.37	67.60	67.60	67.34	0.16%	70,170
Dec 17, 2025	67.69	68.09	67.44	67.49	67.23	-0.26%	17,722
Dec 16, 2025	67.99	67.99	67.38	67.67	67.40	-0.74%	11,593
Dec 15, 2025	68.64	68.64	67.93	68.17	67.91	-0.07%	45,494
Dec 12, 2025	68.87	69.04	68.16	68.22	67.96	-0.90%	22,384
Dec 11, 2025	68.10	68.84	68.10	68.84	68.57	0.94%	31,291
Dec 10, 2025	66.90	68.28	66.90	68.20	67.94	1.90%	19,009
Dec 9, 2025	67.12	67.34	66.90	66.93	66.67	-0.01%	7,627
Dec 8, 2025	67.52	67.52	66.88	66.94	66.68	-0.77%	20,668
Dec 5, 2025	67.69	67.69	67.36	67.46	67.20	0.36%	49,660
Dec 4, 2025	67.26	67.52	67.01	67.22	66.96	0.04%	13,506
Dec 3, 2025	66.63	67.33	66.63	67.19	66.93	0.80%	11,143
Dec 2, 2025	67.19	67.19	66.64	66.66	66.40	-0.48%	12,887
Dec 1, 2025	66.37	67.32	66.37	66.98	66.72	-0.10%	41,174
Nov 28, 2025	66.91	67.14	66.91	67.05	66.79	0.10%	5,693
Nov 26, 2025	66.59	67.28	66.59	66.98	66.72	0.65%	12,949
Nov 25, 2025	65.31	66.61	65.31	66.55	66.29	2.01%	13,557
Nov 24, 2025	64.85	65.30	64.85	65.24	64.99	0.93%	38,260
Nov 21, 2025	63.32	64.94	63.32	64.64	64.39	2.44%	23,547
Nov 20, 2025	64.42	64.76	63.01	63.10	62.86	-1.14%	31,212
Nov 19, 2025	64.00	64.00	63.49	63.83	63.58	-0.18%	14,856
Nov 18, 2025	63.30	64.10	63.22	63.94	63.69	0.50%	17,537
Nov 17, 2025	64.66	64.72	63.40	63.62	63.37	-1.67%	12,250
Nov 14, 2025	64.47	65.11	64.47	64.70	64.45	-0.40%	19,545
Nov 13, 2025	65.69	66.00	64.90	64.96	64.71	-1.45%	9,822
Nov 12, 2025	65.76	66.24	65.76	65.91	65.66	0.26%	13,041
Nov 11, 2025	65.44	65.93	65.44	65.74	65.49	0.28%	10,753
Nov 10, 2025	65.34	65.71	65.05	65.56	65.31	0.71%	17,918
Nov 7, 2025	64.03	65.18	64.03	65.10	64.85	1.02%	19,348
Nov 6, 2025	64.94	65.25	64.27	64.44	64.19	-0.82%	15,731
Nov 5, 2025	64.46	65.24	64.46	64.98	64.72	1.13%	16,365
Nov 4, 2025	64.05	64.55	64.05	64.25	64.00	-0.93%	13,562
Nov 3, 2025	64.70	64.85	64.37	64.85	64.60	-0.03%	10,972
Oct 31, 2025	64.39	64.97	64.27	64.87	64.62	0.29%	24,847
Oct 30, 2025	64.56	65.37	64.56	64.68	64.43	-0.58%	27,294
Oct 29, 2025	65.40	65.84	64.81	65.06	64.81	-0.79%	13,355
Oct 28, 2025	66.10	66.15	65.58	65.58	65.33	-1.03%	22,707
Oct 27, 2025	66.52	66.55	65.96	66.26	66.00	0.53%	11,990
Oct 24, 2025	66.50	66.50	65.91	65.91	65.65	0.02%	10,760
Oct 23, 2025	65.40	66.03	65.40	65.90	65.64	0.97%	17,560
Oct 22, 2025	65.70	65.78	65.03	65.27	65.01	-0.70%	14,228
Oct 21, 2025	65.27	65.87	65.27	65.73	65.47	0.53%	12,751
Oct 20, 2025	65.09	65.43	65.01	65.38	65.13	1.02%	20,908
Oct 17, 2025	64.26	64.72	64.26	64.72	64.47	0.37%	11,916
Oct 16, 2025	65.36	65.36	64.12	64.48	64.23	-1.38%	18,304
Oct 15, 2025	65.71	65.88	65.02	65.38	65.13	0.14%	26,143
Oct 14, 2025	63.60	65.53	63.60	65.29	65.04	1.57%	58,803
Oct 13, 2025	64.04	64.49	63.85	64.28	64.03	1.64%	24,950
Oct 10, 2025	65.31	65.31	63.24	63.24	63.00	-2.96%	789,505