EASY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	26.60	26.61	26.55	26.61	-	0.09%	1,498
Mar 31, 2026	26.57	26.60	26.40	26.59	26.59	1.00%	21,057
Mar 30, 2026	26.42	26.42	26.30	26.32	26.32	-0.13%	8,099
Mar 27, 2026	26.85	26.85	26.36	26.36	26.36	-0.40%	22,998
Mar 26, 2026	26.57	26.65	26.47	26.47	26.47	-0.36%	9,998
Mar 25, 2026	26.52	26.61	26.40	26.56	26.56	0.55%	4,913
Mar 24, 2026	26.58	26.58	26.42	26.42	26.42	-0.11%	8,825
Mar 23, 2026	26.60	26.63	26.45	26.45	26.45	-0.01%	238,272
Mar 20, 2026	26.61	26.61	26.42	26.45	26.45	-1.38%	4,618
Mar 19, 2026	26.87	26.92	26.81	26.82	26.77	-0.57%	12,007
Mar 18, 2026	27.22	27.22	26.97	26.97	26.93	-1.48%	3,784
Mar 17, 2026	27.53	27.53	27.38	27.38	27.33	-0.37%	6,797
Mar 16, 2026	27.52	27.55	27.48	27.48	27.43	0.23%	14,918
Mar 13, 2026	27.60	27.60	27.42	27.42	27.37	0.22%	8,979
Mar 12, 2026	27.52	27.55	27.36	27.36	27.31	0.21%	4,400
Mar 11, 2026	27.82	27.82	27.24	27.30	27.25	-0.26%	6,784
Mar 10, 2026	27.48	27.57	27.37	27.37	27.33	-0.95%	11,744
Mar 9, 2026	27.41	27.64	27.32	27.64	27.59	-0.04%	2,280
Mar 6, 2026	27.47	27.68	27.47	27.65	27.60	0.10%	6,650
Mar 5, 2026	27.70	27.70	27.53	27.62	27.57	-0.63%	6,554
Mar 4, 2026	27.72	27.83	27.67	27.79	27.75	-0.40%	8,396
Mar 3, 2026	27.93	27.95	27.68	27.91	27.86	-0.94%	2,085
Mar 2, 2026	28.25	28.25	28.16	28.17	28.12	0.02%	2,865
Feb 27, 2026	27.94	28.16	27.94	28.16	28.12	1.38%	8,363
Feb 26, 2026	27.76	27.78	27.67	27.78	27.73	0.49%	5,942
Feb 25, 2026	27.69	27.73	27.61	27.65	27.60	-0.43%	8,408
Feb 24, 2026	27.76	27.78	27.65	27.77	27.72	0.27%	15,959
Feb 23, 2026	27.60	27.76	27.60	27.69	27.64	0.59%	24,705
Feb 20, 2026	27.50	27.57	27.42	27.53	27.48	0.10%	28,963
Feb 19, 2026	27.92	27.92	27.48	27.50	27.45	0.16%	3,952
Feb 18, 2026	27.48	27.48	27.38	27.46	27.41	-0.29%	19,092
Feb 17, 2026	27.80	27.80	27.54	27.54	27.49	-0.36%	31,482
Feb 13, 2026	27.56	27.70	27.56	27.64	27.59	0.68%	3,850
Feb 12, 2026	27.70	27.70	27.45	27.45	27.39	0.41%	971
Feb 11, 2026	27.15	27.35	27.15	27.34	27.28	0.68%	7,381
Feb 10, 2026	27.16	27.27	27.15	27.15	27.10	-0.44%	3,662
Feb 9, 2026	27.27	27.31	27.25	27.27	27.22	0.11%	9,248
Feb 6, 2026	27.22	27.25	27.12	27.24	27.19	0.85%	2,455
Feb 5, 2026	27.14	27.14	26.98	27.01	26.96	0.86%	8,723
Feb 4, 2026	26.00	26.89	26.00	26.78	26.73	0.85%	12,898
Feb 3, 2026	26.38	26.56	26.38	26.56	26.50	0.86%	4,738
Feb 2, 2026	26.36	26.36	26.28	26.33	26.28	0.29%	7,895
Jan 30, 2026	26.05	26.26	26.04	26.26	26.20	0.39%	1,655
Jan 29, 2026	26.60	26.99	26.03	26.15	26.10	-0.35%	5,041
Jan 28, 2026	26.19	26.27	26.18	26.25	26.19	-0.08%	9,269
Jan 27, 2026	26.09	26.29	26.09	26.27	26.21	-0.19%	596
Jan 26, 2026	26.35	26.35	26.31	26.32	26.26	0.04%	6,916
Jan 23, 2026	26.18	26.32	26.15	26.31	26.25	0.48%	35,781
Jan 22, 2026	26.23	26.23	26.16	26.18	26.13	0.21%	12,524
Jan 21, 2026	26.06	26.16	26.02	26.12	26.06	0.59%	67,808