EASY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	26.45	26.45	26.21	26.21	26.21	-0.24%	2,466
Sep 21, 2026	26.29	26.39	26.28	26.28	26.28	-0.21%	15,352
Sep 18, 2026	26.35	26.44	26.33	26.33	26.33	-0.70%	5,462
Sep 17, 2026	26.55	26.62	26.55	26.58	26.52	0.04%	4,207
Sep 16, 2026	26.68	26.79	26.55	26.57	26.51	-0.56%	2,661
Sep 15, 2026	26.78	26.78	26.71	26.72	26.66	-0.83%	2,284
Sep 14, 2026	26.92	26.94	26.87	26.94	26.88	1.19%	5,150
Sep 11, 2026	26.72	26.72	26.62	26.62	26.56	0.02%	3,938
Sep 10, 2026	26.70	26.70	26.62	26.62	26.56	-0.34%	3,759
Sep 9, 2026	26.67	26.74	26.66	26.71	26.65	-1.25%	17,838
Sep 8, 2026	27.14	27.14	27.05	27.05	26.99	-0.81%	2,176
Sep 4, 2026	27.35	27.35	27.27	27.27	27.21	-1.04%	3,843
Sep 3, 2026	27.43	27.63	27.43	27.56	27.49	0.57%	12,032
Sep 2, 2026	27.34	27.47	27.34	27.40	27.34	0.20%	5,880
Sep 1, 2026	27.40	27.40	27.34	27.35	27.28	0.50%	2,707
Aug 31, 2026	27.26	27.26	27.21	27.21	27.14	-0.38%	2,992
Aug 28, 2026	27.27	27.31	27.25	27.31	27.25	0.43%	7,001
Aug 27, 2026	27.27	27.31	27.19	27.19	27.13	-1.36%	1,208
Aug 26, 2026	27.63	27.64	27.57	27.57	27.50	-0.41%	3,048
Aug 25, 2026	27.70	27.71	27.66	27.68	27.62	-0.41%	1,650
Aug 24, 2026	27.73	27.79	27.73	27.79	27.73	1.08%	1,238
Aug 21, 2026	27.54	27.54	27.49	27.50	27.43	0.29%	10,732
Aug 20, 2026	27.64	27.64	27.42	27.42	27.35	-0.88%	2,380
Aug 19, 2026	27.92	27.92	27.66	27.66	27.60	0.41%	3,651
Aug 18, 2026	27.63	27.71	27.55	27.55	27.49	0.84%	11,639
Aug 17, 2026	27.47	27.47	27.32	27.32	27.26	-0.66%	5,016
Aug 14, 2026	27.47	27.55	27.47	27.50	27.43	0.08%	5,389
Aug 13, 2026	27.53	27.53	27.45	27.48	27.41	0.14%	1,007
Aug 12, 2026	27.44	27.56	27.44	27.44	27.37	-0.15%	6,165
Aug 11, 2026	27.52	27.52	27.48	27.48	27.41	-	6,210
Aug 10, 2026	27.47	27.49	27.42	27.48	27.41	0.12%	8,838
Aug 7, 2026	27.50	27.51	27.45	27.45	27.38	-0.01%	2,799
Aug 6, 2026	27.30	27.45	27.30	27.45	27.38	0.47%	1,035
Aug 5, 2026	27.22	27.32	27.14	27.32	27.26	0.49%	20,283
Aug 4, 2026	27.07	27.19	27.07	27.19	27.12	0.18%	2,217
Aug 3, 2026	27.15	27.16	27.12	27.14	27.07	-0.25%	2,099
Jul 31, 2026	27.21	27.21	27.21	27.21	27.14	-0.07%	151
Jul 30, 2026	27.29	27.29	27.11	27.23	27.16	-2.19%	2,016
Jul 29, 2026	28.01	28.02	27.82	27.83	27.77	-0.24%	7,250
Jul 28, 2026	27.93	27.99	27.90	27.90	27.83	1.58%	12,988
Jul 27, 2026	27.43	27.55	27.43	27.47	27.40	0.41%	5,631
Jul 24, 2026	27.28	27.35	27.28	27.35	27.28	0.79%	13,284
Jul 23, 2026	26.97	27.15	26.97	27.14	27.07	0.16%	4,446
Jul 22, 2026	27.14	27.14	27.09	27.09	27.03	0.21%	6,078
Jul 21, 2026	27.00	27.06	26.97	27.04	26.97	-0.36%	7,990
Jul 20, 2026	27.23	27.23	27.14	27.14	27.07	-0.59%	7,608
Jul 17, 2026	27.40	27.40	27.29	27.30	27.23	0.02%	977
Jul 16, 2026	27.27	27.31	27.26	27.30	27.23	2.18%	2,944
Jul 15, 2026	26.99	27.03	26.72	26.72	26.65	-1.40%	4,583
Jul 14, 2026	27.30	27.30	27.07	27.10	27.02	-1.11%	5,096