EZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.94	68.14	67.62	67.74	67.74	-0.96%	501,534
Jun 25, 2026	68.48	68.69	67.97	68.40	68.40	1.30%	125,687
Jun 24, 2026	67.60	67.89	67.33	67.52	67.52	-0.69%	228,085
Jun 23, 2026	68.22	68.45	67.95	67.99	67.99	-1.96%	784,991
Jun 22, 2026	69.45	69.49	69.16	69.35	69.35	0.06%	71,260
Jun 18, 2026	69.50	69.70	69.19	69.31	69.31	0.49%	698,494
Jun 17, 2026	69.86	70.17	68.84	68.97	68.97	-0.53%	248,462
Jun 16, 2026	69.57	69.78	69.28	69.34	69.34	0.09%	656,054
Jun 15, 2026	70.31	70.31	69.25	69.28	69.28	0.85%	2,689,742
Jun 12, 2026	69.57	70.12	69.31	69.93	68.70	-	1,093,146
Jun 11, 2026	68.22	69.97	67.91	69.93	68.70	3.69%	1,863,519
Jun 10, 2026	68.36	68.54	67.43	67.44	66.25	-1.55%	1,016,755
Jun 9, 2026	69.05	69.49	67.35	68.50	67.29	0.62%	1,306,826
Jun 8, 2026	68.33	68.56	67.98	68.08	66.88	0.67%	788,873
Jun 5, 2026	68.97	68.97	67.31	67.63	66.44	-2.42%	1,078,402
Jun 4, 2026	69.20	69.45	68.94	69.31	68.09	1.11%	889,161
Jun 3, 2026	68.97	69.10	68.47	68.55	67.34	-1.14%	1,023,135
Jun 2, 2026	69.25	69.44	69.05	69.34	68.12	0.73%	793,342
Jun 1, 2026	68.45	69.14	68.06	68.84	67.63	0.09%	1,144,079
May 29, 2026	69.09	69.35	68.77	68.78	67.57	-0.03%	1,632,691
May 28, 2026	68.67	69.14	68.42	68.80	67.59	-0.28%	1,092,606
May 27, 2026	69.32	69.38	68.73	68.99	67.78	-0.25%	949,924
May 26, 2026	69.35	69.40	68.75	69.16	67.94	1.69%	1,731,801
May 22, 2026	68.40	68.52	67.97	68.01	66.81	-0.38%	939,451
May 21, 2026	67.58	68.55	67.11	68.27	67.07	0.65%	1,478,740
May 20, 2026	66.74	68.07	66.53	67.83	66.64	2.45%	1,380,207
May 19, 2026	66.53	66.65	66.09	66.21	65.04	-0.84%	991,524
May 18, 2026	66.83	66.86	66.05	66.77	65.59	1.26%	1,060,447
May 15, 2026	66.13	66.30	65.84	65.94	64.78	-2.01%	2,927,581
May 14, 2026	67.54	67.70	67.22	67.29	66.11	0.04%	894,718
May 13, 2026	66.59	67.28	66.46	67.26	66.08	0.72%	2,453,790
May 12, 2026	66.75	66.84	66.26	66.78	65.60	-1.23%	1,340,237
May 11, 2026	67.60	67.67	67.40	67.61	66.42	-0.36%	1,258,042
May 8, 2026	67.82	67.93	67.40	67.86	66.66	0.97%	828,313
May 7, 2026	68.73	68.86	67.14	67.20	66.02	-2.21%	1,977,199
May 6, 2026	68.33	68.77	68.20	68.72	67.51	3.20%	2,045,298
May 5, 2026	66.29	66.69	65.98	66.59	65.42	2.26%	1,366,465
May 4, 2026	65.95	65.99	64.83	65.12	63.97	-2.35%	2,472,908
May 1, 2026	67.00	67.60	66.68	66.69	65.52	0.11%	1,818,155
Apr 30, 2026	65.88	66.74	65.64	66.62	65.45	2.24%	1,423,436
Apr 29, 2026	65.69	65.75	64.92	65.16	64.01	-0.99%	981,590
Apr 28, 2026	65.88	65.96	65.56	65.81	64.65	-0.51%	1,290,101
Apr 27, 2026	66.44	66.67	66.04	66.15	64.99	-0.54%	874,656
Apr 24, 2026	66.42	66.64	66.11	66.51	65.34	0.83%	950,545
Apr 23, 2026	66.38	66.67	65.21	65.96	64.80	-0.90%	2,422,578
Apr 22, 2026	67.06	67.24	66.26	66.56	65.39	0.14%	1,829,059
Apr 21, 2026	67.81	67.82	66.41	66.47	65.30	-2.18%	1,632,083
Apr 20, 2026	67.94	67.98	67.22	67.95	66.75	-0.40%	1,078,059
Apr 17, 2026	68.76	68.86	68.11	68.22	67.02	1.76%	1,993,510
Apr 16, 2026	67.59	67.59	66.80	67.04	65.86	-0.56%	883,892
Apr 15, 2026	67.54	67.66	67.09	67.42	66.23	-0.41%	1,567,584
Apr 14, 2026	67.66	67.83	67.36	67.70	66.51	0.92%	1,035,599
Apr 13, 2026	66.12	67.11	65.56	67.08	65.90	0.72%	1,213,195
Apr 10, 2026	66.89	67.02	66.36	66.60	65.43	0.38%	978,283
Apr 9, 2026	65.94	66.63	65.58	66.35	65.18	0.14%	1,139,459
Apr 8, 2026	66.61	66.66	65.83	66.26	65.09	4.36%	2,839,607
Apr 7, 2026	63.12	63.71	62.39	63.49	62.37	-0.13%	2,715,739
Apr 6, 2026	63.27	63.71	63.02	63.57	62.45	0.73%	1,672,980
Apr 2, 2026	62.15	63.38	61.90	63.11	62.00	-0.65%	2,502,296
Apr 1, 2026	63.44	63.92	63.16	63.52	62.40	1.40%	3,346,257
Mar 31, 2026	61.51	62.64	61.21	62.64	61.54	3.79%	4,507,717
Mar 30, 2026	60.76	60.86	60.06	60.35	59.29	0.17%	1,687,500
Mar 27, 2026	60.65	61.04	60.09	60.25	59.19	-1.21%	1,967,923
Mar 26, 2026	61.44	61.96	60.96	60.99	59.92	-2.07%	2,819,489
Mar 25, 2026	62.62	62.63	61.94	62.28	61.18	1.23%	3,201,074
Mar 24, 2026	61.04	61.83	60.74	61.53	60.44	-0.61%	2,542,824
Mar 23, 2026	61.64	62.83	61.34	61.90	60.81	2.84%	4,866,491
Mar 20, 2026	62.22	62.22	59.92	60.19	59.13	-3.56%	6,318,502
Mar 19, 2026	61.31	62.81	60.62	62.41	61.31	0.03%	2,782,681
Mar 18, 2026	63.37	63.39	62.36	62.39	61.29	-1.79%	1,544,483
Mar 17, 2026	63.87	63.87	63.36	63.53	62.41	0.51%	1,915,462
Mar 16, 2026	62.88	63.40	62.84	63.21	62.10	1.67%	1,466,470
Mar 13, 2026	63.18	63.50	62.09	62.17	61.08	-1.30%	2,552,682
Mar 12, 2026	63.34	63.36	62.57	62.99	61.88	-1.64%	2,333,692
Mar 11, 2026	63.82	64.31	63.57	64.04	62.91	-	1,970,738
Mar 10, 2026	64.48	65.14	63.94	64.04	62.91	0.27%	2,626,970
Mar 9, 2026	62.25	64.18	61.68	63.87	62.75	0.88%	4,676,447
Mar 6, 2026	62.41	63.62	62.19	63.31	62.20	-1.02%	3,505,514
Mar 5, 2026	64.40	64.80	63.42	63.96	62.83	-2.10%	2,520,146
Mar 4, 2026	65.21	65.44	64.81	65.33	64.18	1.24%	2,076,651
Mar 3, 2026	63.50	64.83	63.06	64.53	63.39	-3.41%	5,691,446
Mar 2, 2026	66.67	67.15	66.53	66.81	65.63	-2.59%	2,174,013
Feb 27, 2026	68.79	69.07	68.48	68.58	67.37	-0.70%	1,945,243
Feb 26, 2026	69.12	69.27	68.55	69.06	67.84	-0.25%	1,483,244
Feb 25, 2026	68.69	69.44	68.69	69.23	68.01	1.01%	956,575
Feb 24, 2026	68.33	68.71	68.23	68.54	67.33	0.16%	1,329,110
Feb 23, 2026	68.78	68.89	68.22	68.43	67.23	-0.36%	1,154,280
Feb 20, 2026	67.95	68.77	67.95	68.68	67.47	1.28%	1,870,485
Feb 19, 2026	67.41	67.81	67.29	67.81	66.62	-0.46%	1,018,955
Feb 18, 2026	68.02	68.46	67.90	68.12	66.92	0.35%	909,543
Feb 17, 2026	67.23	67.92	67.07	67.88	66.69	0.76%	1,783,307
Feb 13, 2026	67.58	67.60	67.00	67.37	66.18	-0.38%	1,915,927
Feb 12, 2026	68.43	68.50	67.44	67.63	66.44	-0.92%	1,770,211
Feb 11, 2026	68.25	68.42	67.70	68.26	67.06	0.09%	1,807,999
Feb 10, 2026	68.55	68.55	68.18	68.20	67.00	-0.28%	2,106,279
Feb 9, 2026	67.93	68.51	67.82	68.39	67.19	1.54%	1,177,259
Feb 6, 2026	66.84	67.39	66.76	67.35	66.16	1.80%	1,796,391
Feb 5, 2026	66.19	66.64	66.01	66.16	65.00	-1.08%	1,360,200
Feb 4, 2026	67.46	67.57	66.56	66.88	65.70	-0.28%	3,123,271
Feb 3, 2026	66.91	67.17	66.54	67.07	65.89	-0.30%	2,116,722