European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
4.050
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
European Wax Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.06 | 4.18 | 4.02 | 4.05 | 4.05 | - | 114,939 |
| Dec 4, 2025 | 4.02 | 4.11 | 3.95 | 4.05 | 4.05 | 0.75% | 145,518 |
| Dec 3, 2025 | 3.99 | 4.08 | 3.96 | 4.02 | 4.02 | 0.75% | 360,788 |
| Dec 2, 2025 | 3.97 | 4.01 | 3.82 | 3.99 | 3.99 | 1.01% | 216,198 |
| Dec 1, 2025 | 3.84 | 4.04 | 3.79 | 3.95 | 3.95 | 2.07% | 296,701 |
| Nov 28, 2025 | 3.87 | 3.90 | 3.76 | 3.87 | 3.87 | -0.26% | 1,243,127 |
| Nov 26, 2025 | 3.72 | 3.91 | 3.70 | 3.88 | 3.88 | 4.30% | 208,081 |
| Nov 25, 2025 | 3.70 | 3.81 | 3.68 | 3.72 | 3.72 | 1.09% | 235,397 |
| Nov 24, 2025 | 3.67 | 3.69 | 3.57 | 3.68 | 3.68 | 0.27% | 273,755 |
| Nov 21, 2025 | 3.56 | 3.74 | 3.56 | 3.67 | 3.67 | 3.09% | 259,879 |
| Nov 20, 2025 | 3.86 | 3.89 | 3.54 | 3.56 | 3.56 | -6.32% | 333,990 |
| Nov 19, 2025 | 3.67 | 3.86 | 3.67 | 3.80 | 3.80 | 3.26% | 280,869 |
| Nov 18, 2025 | 3.64 | 3.76 | 3.61 | 3.68 | 3.68 | 0.55% | 288,898 |
| Nov 17, 2025 | 3.76 | 3.76 | 3.53 | 3.66 | 3.66 | -3.68% | 534,515 |
| Nov 14, 2025 | 3.80 | 3.92 | 3.71 | 3.80 | 3.80 | -2.56% | 478,753 |
| Nov 13, 2025 | 4.12 | 4.15 | 3.81 | 3.90 | 3.90 | -6.25% | 725,237 |
| Nov 12, 2025 | 4.11 | 4.45 | 3.90 | 4.16 | 4.16 | 13.97% | 1,376,416 |
| Nov 11, 2025 | 3.58 | 3.69 | 3.57 | 3.65 | 3.65 | -0.27% | 373,474 |
| Nov 10, 2025 | 3.73 | 3.74 | 3.63 | 3.66 | 3.66 | -0.54% | 197,670 |
| Nov 7, 2025 | 3.67 | 3.76 | 3.65 | 3.68 | 3.68 | -0.27% | 316,341 |
| Nov 6, 2025 | 3.77 | 3.77 | 3.64 | 3.69 | 3.69 | -2.38% | 200,039 |
| Nov 5, 2025 | 3.77 | 3.82 | 3.68 | 3.78 | 3.78 | 0.53% | 170,084 |
| Nov 4, 2025 | 3.74 | 3.85 | 3.71 | 3.76 | 3.76 | -1.05% | 240,679 |
| Nov 3, 2025 | 3.90 | 3.91 | 3.77 | 3.80 | 3.80 | -2.56% | 304,966 |
| Oct 31, 2025 | 3.74 | 3.91 | 3.66 | 3.90 | 3.90 | 4.00% | 507,318 |
| Oct 30, 2025 | 3.51 | 3.76 | 3.47 | 3.75 | 3.75 | 5.63% | 311,518 |
| Oct 29, 2025 | 3.65 | 3.74 | 3.52 | 3.55 | 3.55 | -3.01% | 324,513 |
| Oct 28, 2025 | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -2.66% | 305,272 |
| Oct 27, 2025 | 3.84 | 3.90 | 3.75 | 3.76 | 3.76 | -2.08% | 257,593 |
| Oct 24, 2025 | 3.78 | 3.93 | 3.75 | 3.84 | 3.84 | 2.67% | 396,039 |
| Oct 23, 2025 | 3.61 | 3.75 | 3.59 | 3.74 | 3.74 | 3.60% | 281,695 |
| Oct 22, 2025 | 3.50 | 3.61 | 3.46 | 3.61 | 3.61 | 3.14% | 226,225 |
| Oct 21, 2025 | 3.50 | 3.56 | 3.45 | 3.50 | 3.50 | -0.28% | 236,195 |
| Oct 20, 2025 | 3.50 | 3.58 | 3.45 | 3.51 | 3.51 | 2.33% | 338,208 |
| Oct 17, 2025 | 3.43 | 3.51 | 3.38 | 3.43 | 3.43 | -1.15% | 236,259 |
| Oct 16, 2025 | 3.48 | 3.53 | 3.42 | 3.47 | 3.47 | -0.29% | 296,266 |
| Oct 15, 2025 | 3.54 | 3.58 | 3.42 | 3.48 | 3.48 | -1.42% | 204,287 |
| Oct 14, 2025 | 3.38 | 3.56 | 3.32 | 3.53 | 3.53 | 3.22% | 319,863 |
| Oct 13, 2025 | 3.28 | 3.47 | 3.28 | 3.42 | 3.42 | 5.56% | 419,855 |
| Oct 10, 2025 | 3.41 | 3.52 | 3.24 | 3.24 | 3.24 | -4.99% | 360,733 |
| Oct 9, 2025 | 3.50 | 3.53 | 3.40 | 3.41 | 3.41 | -2.57% | 208,300 |
| Oct 8, 2025 | 3.57 | 3.63 | 3.49 | 3.50 | 3.50 | -1.41% | 404,453 |
| Oct 7, 2025 | 3.72 | 3.73 | 3.54 | 3.55 | 3.55 | -4.57% | 313,490 |
| Oct 6, 2025 | 3.94 | 3.94 | 3.71 | 3.72 | 3.72 | -5.10% | 287,337 |
| Oct 3, 2025 | 3.83 | 4.01 | 3.83 | 3.92 | 3.92 | 2.89% | 309,109 |
| Oct 2, 2025 | 3.85 | 3.85 | 3.72 | 3.81 | 3.81 | -0.26% | 322,679 |
| Oct 1, 2025 | 3.99 | 4.01 | 3.81 | 3.82 | 3.82 | -4.26% | 454,928 |
| Sep 30, 2025 | 3.90 | 4.02 | 3.83 | 3.99 | 3.99 | 2.05% | 408,471 |
| Sep 29, 2025 | 3.97 | 3.97 | 3.83 | 3.91 | 3.91 | -1.26% | 212,480 |
| Sep 26, 2025 | 3.91 | 3.99 | 3.81 | 3.96 | 3.96 | 0.76% | 525,257 |
| Sep 25, 2025 | 4.08 | 4.13 | 3.89 | 3.93 | 3.93 | -5.76% | 801,351 |
| Sep 24, 2025 | 4.24 | 4.25 | 4.11 | 4.17 | 4.17 | -1.88% | 276,425 |
| Sep 23, 2025 | 4.15 | 4.28 | 4.08 | 4.25 | 4.25 | 2.91% | 496,329 |
| Sep 22, 2025 | 3.98 | 4.23 | 3.90 | 4.13 | 4.13 | 3.25% | 564,077 |
| Sep 19, 2025 | 4.14 | 4.18 | 3.94 | 4.00 | 4.00 | -3.61% | 1,922,480 |
| Sep 18, 2025 | 4.13 | 4.23 | 4.07 | 4.15 | 4.15 | 1.47% | 362,984 |
| Sep 17, 2025 | 4.05 | 4.17 | 4.04 | 4.09 | 4.09 | 1.49% | 339,062 |
| Sep 16, 2025 | 3.86 | 4.04 | 3.83 | 4.03 | 4.03 | 2.81% | 362,492 |
| Sep 15, 2025 | 3.94 | 4.03 | 3.87 | 3.92 | 3.92 | 0.51% | 429,531 |
| Sep 12, 2025 | 3.91 | 3.91 | 3.72 | 3.90 | 3.90 | -0.26% | 336,302 |
| Sep 11, 2025 | 3.70 | 3.96 | 3.63 | 3.91 | 3.91 | 5.11% | 730,513 |
| Sep 10, 2025 | 3.82 | 3.82 | 3.59 | 3.72 | 3.72 | -2.87% | 488,308 |
| Sep 9, 2025 | 4.01 | 4.02 | 3.82 | 3.83 | 3.83 | -4.49% | 338,459 |
| Sep 8, 2025 | 4.16 | 4.17 | 3.96 | 4.01 | 4.01 | -3.61% | 290,789 |
| Sep 5, 2025 | 4.26 | 4.39 | 4.10 | 4.16 | 4.16 | -2.12% | 278,047 |
| Sep 4, 2025 | 4.29 | 4.29 | 4.15 | 4.25 | 4.25 | -0.93% | 336,610 |
| Sep 3, 2025 | 4.22 | 4.30 | 4.13 | 4.29 | 4.29 | 0.70% | 370,170 |
| Sep 2, 2025 | 4.21 | 4.32 | 4.21 | 4.26 | 4.26 | -0.70% | 334,501 |
| Aug 29, 2025 | 4.37 | 4.42 | 4.26 | 4.29 | 4.29 | -2.72% | 255,500 |
| Aug 28, 2025 | 4.66 | 4.66 | 4.39 | 4.41 | 4.41 | -4.34% | 389,328 |
| Aug 27, 2025 | 4.50 | 4.68 | 4.48 | 4.61 | 4.61 | 1.54% | 444,495 |
| Aug 26, 2025 | 4.37 | 4.61 | 4.35 | 4.54 | 4.54 | 2.25% | 455,469 |
| Aug 25, 2025 | 4.72 | 4.73 | 4.44 | 4.44 | 4.44 | -6.92% | 255,311 |
| Aug 22, 2025 | 4.59 | 4.80 | 4.59 | 4.77 | 4.77 | 5.30% | 539,395 |
| Aug 21, 2025 | 4.36 | 4.55 | 4.29 | 4.53 | 4.53 | 1.12% | 379,508 |
| Aug 20, 2025 | 4.57 | 4.58 | 4.45 | 4.48 | 4.48 | -3.24% | 353,962 |
| Aug 19, 2025 | 4.68 | 4.82 | 4.59 | 4.63 | 4.63 | -0.64% | 463,965 |
| Aug 18, 2025 | 4.58 | 4.75 | 4.50 | 4.66 | 4.66 | 0.76% | 506,171 |
| Aug 15, 2025 | 4.70 | 4.72 | 4.52 | 4.63 | 4.63 | -1.39% | 364,423 |
| Aug 14, 2025 | 4.86 | 4.88 | 4.45 | 4.69 | 4.69 | -6.57% | 751,637 |
| Aug 13, 2025 | 4.88 | 5.12 | 4.23 | 5.02 | 5.02 | 13.83% | 1,869,745 |
| Aug 12, 2025 | 4.27 | 4.51 | 4.19 | 4.41 | 4.41 | 5.00% | 495,770 |
| Aug 11, 2025 | 4.17 | 4.26 | 4.08 | 4.20 | 4.20 | 0.72% | 435,020 |
| Aug 8, 2025 | 4.25 | 4.35 | 4.12 | 4.17 | 4.17 | -1.18% | 403,201 |
| Aug 7, 2025 | 4.30 | 4.36 | 4.16 | 4.22 | 4.22 | -1.40% | 388,860 |
| Aug 6, 2025 | 4.19 | 4.29 | 4.11 | 4.28 | 4.28 | 2.39% | 465,530 |
| Aug 5, 2025 | 4.35 | 4.35 | 4.16 | 4.18 | 4.18 | -2.79% | 318,715 |
| Aug 4, 2025 | 4.25 | 4.30 | 4.13 | 4.30 | 4.30 | 1.90% | 595,234 |
| Aug 1, 2025 | 4.58 | 4.58 | 4.20 | 4.22 | 4.22 | -9.83% | 468,079 |
| Jul 31, 2025 | 4.60 | 4.71 | 4.55 | 4.68 | 4.68 | 1.08% | 423,836 |
| Jul 30, 2025 | 4.64 | 4.72 | 4.60 | 4.63 | 4.63 | -0.43% | 291,040 |
| Jul 29, 2025 | 4.82 | 4.82 | 4.56 | 4.65 | 4.65 | -3.73% | 364,698 |
| Jul 28, 2025 | 5.15 | 5.15 | 4.81 | 4.83 | 4.83 | -6.03% | 377,717 |
| Jul 25, 2025 | 5.02 | 5.15 | 4.96 | 5.14 | 5.14 | 2.39% | 370,151 |
| Jul 24, 2025 | 4.99 | 5.06 | 4.90 | 5.02 | 5.02 | 0.40% | 310,202 |
| Jul 23, 2025 | 5.12 | 5.16 | 4.99 | 5.00 | 5.00 | -1.19% | 438,704 |
| Jul 22, 2025 | 4.88 | 5.08 | 4.87 | 5.06 | 5.06 | 3.27% | 338,249 |
| Jul 21, 2025 | 4.91 | 5.01 | 4.87 | 4.90 | 4.90 | - | 596,003 |
| Jul 18, 2025 | 4.87 | 4.95 | 4.83 | 4.90 | 4.90 | 1.45% | 444,665 |
| Jul 17, 2025 | 5.02 | 5.04 | 4.81 | 4.83 | 4.83 | -3.78% | 266,867 |