EZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	72.09	72.09	71.43	71.43	71.43	-0.86%	17,934
Apr 27, 2026	72.00	72.25	71.90	72.05	72.05	0.14%	11,573
Apr 24, 2026	72.12	72.35	71.87	71.95	71.95	-0.09%	20,417
Apr 23, 2026	71.99	72.34	71.42	72.02	72.01	-0.01%	36,621
Apr 22, 2026	73.32	73.32	71.85	72.02	72.02	-0.62%	25,804
Apr 21, 2026	72.69	73.43	72.28	72.47	72.47	-0.23%	24,453
Apr 20, 2026	71.83	72.71	71.83	72.64	72.64	0.71%	36,854
Apr 17, 2026	71.16	72.36	71.16	72.13	72.13	1.96%	21,664
Apr 16, 2026	70.54	71.26	70.29	70.74	70.74	0.32%	125,528
Apr 15, 2026	70.75	70.75	70.21	70.52	70.52	-0.21%	13,116
Apr 14, 2026	70.52	70.81	70.50	70.67	70.67	0.24%	27,433
Apr 13, 2026	69.49	70.50	69.49	70.50	70.50	1.13%	41,749
Apr 10, 2026	70.12	70.12	69.53	69.71	69.71	-0.56%	11,451
Apr 9, 2026	69.49	70.23	69.41	70.10	70.10	0.63%	25,975
Apr 8, 2026	69.51	69.83	69.38	69.66	69.66	2.23%	27,411
Apr 7, 2026	67.77	68.37	67.77	68.14	68.14	0.32%	13,422
Apr 6, 2026	67.56	68.09	67.46	67.92	67.92	0.31%	12,334
Apr 2, 2026	66.80	67.94	66.72	67.71	67.71	0.38%	15,751
Apr 1, 2026	67.39	67.96	67.39	67.45	67.45	0.34%	108,623
Mar 31, 2026	66.37	67.43	66.08	67.22	67.22	2.69%	24,868
Mar 30, 2026	66.55	66.55	65.31	65.46	65.46	-0.82%	24,186
Mar 27, 2026	66.56	66.56	65.67	66.00	66.00	-1.15%	22,876
Mar 26, 2026	67.46	67.63	66.77	66.77	66.77	-1.05%	29,566
Mar 25, 2026	67.54	67.56	66.82	67.48	67.30	0.77%	10,062
Mar 24, 2026	66.12	67.37	65.93	66.96	66.78	0.50%	13,046
Mar 23, 2026	66.61	67.40	66.61	66.63	66.45	1.59%	108,453
Mar 20, 2026	66.28	66.28	65.38	65.58	65.41	-1.53%	13,801
Mar 19, 2026	65.90	66.81	65.90	66.60	66.42	0.08%	18,780
Mar 18, 2026	66.93	67.10	66.55	66.55	66.37	-1.13%	13,798
Mar 17, 2026	67.12	67.74	67.12	67.31	67.13	0.96%	26,766
Mar 16, 2026	67.01	67.33	66.67	66.67	66.49	0.50%	11,144
Mar 13, 2026	66.87	66.94	66.28	66.34	66.16	-0.19%	27,841
Mar 12, 2026	66.90	67.11	66.26	66.47	66.29	-1.60%	19,609
Mar 11, 2026	67.44	67.62	67.10	67.55	67.37	-0.15%	21,869
Mar 10, 2026	67.97	68.52	67.62	67.65	67.47	-0.70%	20,661
Mar 9, 2026	67.27	68.15	66.27	68.13	67.95	0.18%	17,111
Mar 6, 2026	68.19	68.19	67.45	68.01	67.83	-1.85%	12,751
Mar 5, 2026	69.58	69.83	68.92	69.29	69.11	-1.08%	11,891
Mar 4, 2026	70.29	70.33	69.66	70.05	69.86	0.04%	13,086
Mar 3, 2026	69.30	70.32	68.69	70.02	69.83	-1.20%	14,834
Mar 2, 2026	69.86	71.01	69.84	70.87	70.68	0.17%	22,673
Feb 27, 2026	70.70	70.75	70.25	70.75	70.56	-0.73%	13,528
Feb 26, 2026	70.89	71.52	70.77	71.27	71.08	0.81%	22,298
Feb 25, 2026	71.22	71.22	70.31	70.70	70.51	-0.14%	26,391
Feb 24, 2026	70.15	71.09	70.15	70.80	70.61	0.84%	13,244
Feb 23, 2026	71.31	71.31	69.83	70.21	70.02	-2.01%	11,588
Feb 20, 2026	71.06	71.65	70.86	71.65	71.46	0.52%	14,216
Feb 19, 2026	71.46	71.46	70.94	71.28	71.09	-0.28%	12,857
Feb 18, 2026	71.15	71.80	71.12	71.48	71.29	0.38%	17,225
Feb 17, 2026	71.21	71.36	70.61	71.21	71.02	0.13%	21,226
Feb 13, 2026	70.64	71.50	70.64	71.12	70.93	0.99%	13,199
Feb 12, 2026	72.03	72.45	70.20	70.42	70.23	-1.65%	47,200
Feb 11, 2026	72.20	72.20	71.47	71.60	71.41	-0.32%	31,616
Feb 10, 2026	71.73	72.21	71.73	71.83	71.64	0.20%	36,052
Feb 9, 2026	71.52	71.82	71.47	71.69	71.50	-0.10%	17,039
Feb 6, 2026	70.60	71.76	70.60	71.76	71.57	2.73%	14,110
Feb 5, 2026	70.19	70.61	69.81	69.85	69.66	-1.17%	35,875
Feb 4, 2026	69.92	70.89	69.92	70.68	70.49	1.70%	47,367
Feb 3, 2026	69.63	70.20	68.93	69.50	69.31	-0.11%	21,576
Feb 2, 2026	68.72	69.63	68.72	69.58	69.39	0.71%	34,899
Jan 30, 2026	69.13	69.24	68.54	69.09	68.91	-0.43%	13,954
Jan 29, 2026	69.58	69.87	68.87	69.39	69.20	0.19%	40,882
Jan 28, 2026	69.52	69.68	69.04	69.26	69.08	-0.35%	68,786
Jan 27, 2026	69.79	69.79	69.31	69.50	69.31	-0.46%	13,592
Jan 26, 2026	69.76	70.03	69.51	69.82	69.63	0.14%	27,308
Jan 23, 2026	70.36	70.36	69.55	69.72	69.53	-0.94%	184,712
Jan 22, 2026	70.79	71.08	70.37	70.38	70.19	-0.14%	39,190
Jan 21, 2026	69.42	70.59	69.42	70.48	70.29	2.34%	35,023
Jan 20, 2026	69.09	69.55	68.11	68.87	68.69	-1.66%	41,986
Jan 16, 2026	70.18	70.18	69.86	70.03	69.84	-0.21%	40,440
Jan 15, 2026	69.82	70.40	69.82	70.18	69.99	0.88%	14,105
Jan 14, 2026	69.41	70.04	69.37	69.57	69.38	0.28%	16,813
Jan 13, 2026	69.43	69.84	69.25	69.38	69.19	-0.20%	15,851
Jan 12, 2026	69.20	69.60	69.20	69.52	69.33	-0.07%	22,890
Jan 9, 2026	69.55	69.76	69.23	69.57	69.38	0.52%	18,381
Jan 8, 2026	68.51	69.47	68.51	69.21	69.03	1.36%	29,041
Jan 7, 2026	69.07	69.07	68.24	68.28	68.10	-0.96%	10,539
Jan 6, 2026	68.22	69.07	68.18	68.94	68.76	1.04%	27,412
Jan 5, 2026	67.54	68.63	67.54	68.23	68.05	1.31%	24,585
Jan 2, 2026	67.05	67.63	66.60	67.35	67.17	0.82%	28,945
Dec 31, 2025	67.40	67.40	66.64	66.80	66.62	-0.83%	28,385
Dec 30, 2025	67.73	67.73	67.36	67.36	67.18	-0.31%	14,886
Dec 29, 2025	67.79	67.91	67.55	67.57	67.39	-0.40%	38,484
Dec 26, 2025	67.97	67.97	67.72	67.84	67.66	-0.67%	38,740
Dec 24, 2025	68.12	68.37	67.91	68.30	67.85	0.37%	9,523
Dec 23, 2025	68.17	68.20	68.02	68.05	67.61	-0.50%	21,271
Dec 22, 2025	68.07	68.57	68.07	68.39	67.94	0.82%	11,812
Dec 19, 2025	67.79	68.08	67.55	67.84	67.39	0.35%	16,200
Dec 18, 2025	68.01	68.37	67.60	67.60	67.16	0.16%	70,170
Dec 17, 2025	67.69	68.09	67.44	67.49	67.05	-0.26%	17,722
Dec 16, 2025	67.99	67.99	67.38	67.67	67.22	-0.74%	11,593
Dec 15, 2025	68.64	68.64	67.93	68.17	67.72	-0.07%	45,494
Dec 12, 2025	68.87	69.04	68.16	68.22	67.77	-0.90%	22,384
Dec 11, 2025	68.10	68.84	68.10	68.84	68.39	0.94%	31,291
Dec 10, 2025	66.90	68.28	66.90	68.20	67.75	1.90%	19,009
Dec 9, 2025	67.12	67.34	66.90	66.93	66.49	-0.01%	7,627
Dec 8, 2025	67.52	67.52	66.88	66.94	66.50	-0.77%	20,668
Dec 5, 2025	67.69	67.69	67.36	67.46	67.02	0.36%	49,660
Dec 4, 2025	67.26	67.52	67.01	67.22	66.78	0.04%	13,506
Dec 3, 2025	66.63	67.33	66.63	67.19	66.75	0.80%	11,143