EZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.90	47.05	46.48	46.58	46.58	-0.53%	81,457
Feb 20, 2025	46.44	46.91	46.44	46.83	46.83	1.32%	84,251
Feb 19, 2025	45.84	46.27	45.84	46.22	46.22	-1.09%	229,595
Feb 18, 2025	46.61	46.78	46.40	46.73	46.73	1.13%	101,143
Feb 14, 2025	46.57	46.74	46.15	46.21	46.21	0.28%	63,475
Feb 13, 2025	45.55	46.12	45.37	46.08	46.08	0.44%	161,986
Feb 12, 2025	45.72	46.09	45.57	45.88	45.88	0.48%	132,250
Feb 11, 2025	45.80	45.95	45.63	45.66	45.66	-0.85%	160,485
Feb 10, 2025	46.02	46.18	45.89	46.05	46.05	1.36%	240,132
Feb 7, 2025	45.66	45.91	45.37	45.43	45.43	-0.39%	3,178,897
Feb 6, 2025	45.20	45.68	45.06	45.61	45.61	1.72%	203,779
Feb 5, 2025	44.56	45.00	44.56	44.84	44.84	0.47%	220,796
Feb 4, 2025	44.24	44.74	44.24	44.63	44.63	1.99%	145,694
Feb 3, 2025	43.51	44.06	43.34	43.76	43.76	0.02%	775,389
Jan 31, 2025	44.10	44.35	43.64	43.75	43.75	-1.93%	217,619
Jan 30, 2025	44.28	44.74	44.27	44.61	44.61	2.13%	150,055
Jan 29, 2025	43.34	43.81	43.34	43.68	43.68	1.20%	81,226
Jan 28, 2025	43.00	43.20	42.71	43.16	43.16	1.05%	176,081
Jan 27, 2025	42.54	42.77	42.49	42.71	42.71	-1.54%	231,715
Jan 24, 2025	43.59	43.68	43.37	43.38	43.38	0.56%	157,220
Jan 23, 2025	42.96	43.19	42.77	43.14	43.14	-0.53%	118,786
Jan 22, 2025	43.66	43.66	43.32	43.37	43.37	-0.41%	51,307
Jan 21, 2025	43.51	43.66	43.39	43.55	43.55	2.06%	186,966
Jan 17, 2025	42.55	43.00	42.55	42.67	42.67	1.52%	153,532
Jan 16, 2025	42.13	42.33	41.89	42.03	42.03	-0.92%	157,956
Jan 15, 2025	42.34	42.47	42.10	42.42	42.42	3.01%	217,851
Jan 14, 2025	41.08	41.30	41.01	41.18	41.18	0.86%	171,623
Jan 13, 2025	40.45	40.84	40.36	40.83	40.83	-0.73%	205,470
Jan 10, 2025	41.42	41.45	41.05	41.13	41.13	-1.37%	107,305
Jan 8, 2025	41.71	41.75	41.41	41.70	41.70	-0.64%	130,633
Jan 7, 2025	42.78	42.89	41.85	41.97	41.97	-1.08%	131,671
Jan 6, 2025	43.15	43.27	42.37	42.43	42.43	-0.82%	238,164
Jan 3, 2025	42.79	42.85	42.63	42.78	42.78	1.06%	282,793
Jan 2, 2025	42.45	42.57	42.17	42.33	42.33	1.00%	140,160
Dec 31, 2024	41.74	42.15	41.68	41.91	41.91	-0.57%	75,859
Dec 30, 2024	42.24	42.26	41.99	42.15	42.15	-1.52%	72,628
Dec 27, 2024	42.55	42.89	42.54	42.80	42.80	-0.12%	268,697
Dec 26, 2024	42.83	42.99	42.65	42.85	42.85	-0.90%	101,081
Dec 24, 2024	43.18	43.24	43.03	43.24	43.24	-0.30%	29,630
Dec 23, 2024	43.14	43.47	42.92	43.37	43.37	-0.78%	83,505
Dec 20, 2024	43.54	44.15	43.51	43.71	43.71	0.67%	234,274
Dec 19, 2024	43.82	43.88	43.32	43.42	43.42	0.23%	316,290
Dec 18, 2024	44.83	45.01	43.11	43.32	43.32	-4.33%	436,291
Dec 17, 2024	45.12	45.30	44.79	45.28	45.28	-7.54%	317,042
Dec 16, 2024	49.06	49.22	48.92	48.97	46.49	-0.10%	215,440
Dec 13, 2024	49.17	49.17	48.81	49.02	46.54	0.10%	200,992
Dec 12, 2024	49.27	49.48	48.94	48.97	46.49	-1.19%	56,635
Dec 11, 2024	49.37	49.69	49.30	49.56	47.05	0.69%	69,994
Dec 10, 2024	49.11	49.30	48.89	49.22	46.73	-0.02%	125,654
Dec 9, 2024	49.45	49.68	49.17	49.23	46.74	1.82%	139,879
Dec 6, 2024	48.53	48.70	48.30	48.35	45.90	-0.27%	35,292
Dec 5, 2024	48.26	48.53	48.23	48.48	46.03	1.53%	192,452
Dec 4, 2024	47.75	47.85	47.55	47.75	45.33	0.61%	35,535
Dec 3, 2024	47.36	47.55	47.10	47.46	45.06	-	74,608
Dec 2, 2024	47.32	47.54	46.94	47.46	45.06	0.02%	408,825
Nov 29, 2024	46.98	47.50	46.83	47.45	45.05	1.30%	54,386
Nov 27, 2024	47.24	47.25	46.70	46.84	44.47	-0.89%	101,676
Nov 26, 2024	47.37	47.37	47.07	47.26	44.87	0.04%	44,180
Nov 25, 2024	47.70	47.70	46.99	47.24	44.85	-1.34%	111,866
Nov 22, 2024	47.81	47.98	47.73	47.88	45.46	-0.44%	240,991
Nov 21, 2024	48.10	48.28	47.76	48.09	45.66	1.35%	219,708
Nov 20, 2024	47.38	47.49	47.22	47.45	45.05	0.04%	51,916
Nov 19, 2024	47.27	47.52	47.16	47.43	45.03	-0.44%	50,270
Nov 18, 2024	47.18	47.72	47.12	47.64	45.23	2.67%	81,050
Nov 15, 2024	46.51	46.67	46.24	46.40	44.05	0.30%	130,946
Nov 14, 2024	46.48	46.68	46.16	46.26	43.92	-0.15%	59,623
Nov 13, 2024	47.25	47.25	46.25	46.33	43.98	-1.47%	279,328
Nov 12, 2024	47.20	47.23	46.69	47.02	44.64	-1.38%	113,349
Nov 11, 2024	48.16	48.18	47.34	47.68	45.27	-2.71%	135,237
Nov 8, 2024	49.69	49.99	48.67	49.01	46.53	-3.08%	259,389
Nov 7, 2024	50.31	50.70	50.22	50.57	48.01	2.35%	95,331
Nov 6, 2024	48.74	49.57	48.54	49.41	46.91	-2.51%	144,332
Nov 5, 2024	50.48	50.86	50.35	50.68	48.11	1.83%	83,948
Nov 4, 2024	49.79	50.04	49.53	49.77	47.25	0.65%	60,711
Nov 1, 2024	49.77	50.03	49.41	49.45	46.95	0.18%	749,549
Oct 31, 2024	49.64	49.64	48.82	49.36	46.86	-0.64%	65,172
Oct 30, 2024	49.67	49.99	49.53	49.68	47.16	-0.92%	182,108
Oct 29, 2024	49.90	50.24	49.79	50.14	47.60	-0.20%	72,593
Oct 28, 2024	50.08	50.40	49.90	50.24	47.70	1.13%	43,922
Oct 25, 2024	50.22	50.37	49.64	49.68	47.16	-0.96%	78,293
Oct 24, 2024	50.17	50.19	49.81	50.16	47.62	1.44%	110,835
Oct 23, 2024	49.67	49.90	49.04	49.45	46.95	-2.23%	64,524
Oct 22, 2024	50.06	50.61	49.91	50.58	48.02	0.34%	37,431
Oct 21, 2024	50.63	50.80	50.09	50.41	47.86	-0.26%	84,638
Oct 18, 2024	50.33	50.72	50.32	50.54	47.98	1.69%	91,753
Oct 17, 2024	49.51	49.86	49.47	49.70	47.18	-0.04%	48,196
Oct 16, 2024	49.60	49.80	49.40	49.72	47.20	1.30%	83,846
Oct 15, 2024	49.32	49.32	49.01	49.08	46.59	-0.99%	166,143
Oct 14, 2024	49.39	49.85	49.19	49.57	47.06	-0.98%	52,432
Oct 11, 2024	49.55	50.06	49.55	50.06	47.53	1.56%	101,998
Oct 10, 2024	49.06	49.30	48.73	49.29	46.79	1.19%	133,026
Oct 9, 2024	48.24	48.81	47.97	48.71	46.24	-0.59%	113,417
Oct 8, 2024	48.93	49.05	48.60	49.00	46.52	-1.37%	206,959
Oct 7, 2024	49.99	50.00	49.57	49.68	47.16	-0.24%	98,317
Oct 4, 2024	49.56	49.88	49.47	49.80	47.28	0.08%	103,363
Oct 3, 2024	49.55	49.81	49.24	49.76	47.24	-1.25%	194,903
Oct 2, 2024	50.54	50.58	50.10	50.39	47.84	0.46%	130,520
Oct 1, 2024	50.75	50.75	49.76	50.16	47.62	-0.48%	375,569
Sep 30, 2024	50.71	50.71	50.08	50.40	47.85	-2.23%	346,164
Sep 27, 2024	51.59	51.68	51.35	51.55	48.94	0.16%	254,151