EATZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.13	28.29	28.13	28.29	28.29	-1.36%	249
Jul 31, 2025	28.76	28.76	28.67	28.67	28.67	-1.86%	421
Jul 30, 2025	29.33	29.33	29.22	29.22	29.22	1.33%	335
Jul 29, 2025	28.94	28.94	28.81	28.83	28.83	-1.35%	837
Jul 28, 2025	29.27	29.27	29.14	29.23	29.23	-1.37%	865
Jul 25, 2025	29.46	29.65	29.45	29.63	29.63	0.47%	1,661
Jul 24, 2025	30.08	30.08	29.50	29.50	29.50	-3.70%	1,014
Jul 23, 2025	30.70	30.70	30.60	30.63	30.63	1.35%	1,841
Jul 22, 2025	29.77	30.22	29.77	30.22	30.22	1.93%	2,242
Jul 21, 2025	29.77	29.80	29.65	29.65	29.65	-0.35%	2,566
Jul 18, 2025	29.97	29.97	29.75	29.75	29.75	-0.25%	191
Jul 17, 2025	29.96	29.96	29.83	29.83	29.83	-0.43%	2,994
Jul 16, 2025	29.96	29.96	29.96	29.96	29.96	0.41%	570
Jul 15, 2025	30.12	30.20	29.84	29.84	29.84	-1.54%	2,760
Jul 14, 2025	30.69	30.69	30.31	30.31	30.31	-1.51%	1,305
Jul 11, 2025	30.86	30.90	30.65	30.77	30.77	-0.79%	3,049
Jul 10, 2025	31.36	31.36	31.02	31.02	31.02	-0.25%	863
Jul 9, 2025	30.75	31.09	30.75	31.09	31.09	0.30%	437
Jul 8, 2025	31.13	31.13	31.00	31.00	31.00	0.15%	446
Jul 7, 2025	31.22	31.22	30.70	30.95	30.95	-2.08%	1,295
Jul 3, 2025	31.51	31.61	31.51	31.61	31.61	0.53%	695
Jul 2, 2025	31.15	31.45	31.15	31.45	31.45	1.23%	304
Jul 1, 2025	30.87	31.15	30.87	31.06	31.06	1.82%	1,662
Jun 30, 2025	30.60	30.66	30.28	30.51	30.51	0.43%	1,343
Jun 27, 2025	30.52	30.52	30.19	30.38	30.38	0.31%	1,284
Jun 26, 2025	30.29	30.29	30.29	30.29	30.29	0.55%	199
Jun 25, 2025	30.64	30.64	30.00	30.12	30.12	-0.55%	1,623
Jun 24, 2025	30.37	30.42	30.29	30.29	30.29	0.80%	807
Jun 23, 2025	29.70	30.05	29.51	30.05	30.05	0.93%	3,267
Jun 20, 2025	29.67	29.77	29.66	29.77	29.77	0.93%	1,237
Jun 18, 2025	29.50	29.50	29.50	29.50	29.50	-0.21%	199
Jun 17, 2025	29.56	29.56	29.56	29.56	29.56	-0.76%	254
Jun 16, 2025	29.79	29.79	29.79	29.79	29.79	2.01%	508
Jun 13, 2025	29.54	29.54	29.20	29.20	29.20	-1.56%	1,010
Jun 12, 2025	29.55	29.66	29.55	29.66	29.66	-0.30%	258
Jun 11, 2025	29.78	29.80	29.75	29.75	29.75	0.40%	710
Jun 10, 2025	29.81	29.81	29.63	29.63	29.63	-0.75%	1,628
Jun 9, 2025	29.86	29.86	29.86	29.86	29.86	0.42%	423
Jun 6, 2025	29.48	29.73	29.48	29.73	29.73	1.16%	876
Jun 5, 2025	29.51	29.58	29.39	29.39	29.39	-0.60%	1,392
Jun 4, 2025	29.48	29.62	29.48	29.57	29.57	0.76%	575
Jun 3, 2025	29.12	29.50	29.11	29.35	29.35	0.15%	3,510
Jun 2, 2025	29.00	29.30	29.00	29.30	29.30	-0.23%	1,856
May 30, 2025	29.00	29.37	29.00	29.37	29.37	1.03%	1,688
May 29, 2025	29.06	29.07	29.03	29.07	29.07	0.22%	1,214
May 28, 2025	28.99	29.01	28.98	29.01	29.01	0.07%	540
May 27, 2025	28.64	28.99	28.64	28.99	28.99	2.95%	826
May 23, 2025	28.22	28.22	28.16	28.16	28.16	0.56%	489
May 22, 2025	28.03	28.11	28.00	28.00	28.00	0.36%	673
May 21, 2025	28.30	28.30	27.90	27.90	27.90	-2.35%	1,140