EZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	51.10	51.58	50.83	51.47	48.86	2.51%	233,394
Sep 25, 2024	50.85	50.88	50.16	50.21	47.67	-0.93%	224,567
Sep 24, 2024	50.31	50.74	49.95	50.68	48.11	2.57%	161,107
Sep 23, 2024	49.51	49.77	49.34	49.41	46.91	1.98%	183,380
Sep 20, 2024	48.38	48.52	48.03	48.45	46.00	0.64%	98,658
Sep 19, 2024	48.35	48.48	48.01	48.14	45.70	1.95%	113,580
Sep 18, 2024	47.09	48.18	47.06	47.22	44.83	0.04%	175,559
Sep 17, 2024	47.21	47.59	47.02	47.20	44.81	0.92%	399,379
Sep 16, 2024	46.73	46.85	46.40	46.77	44.40	0.86%	83,387
Sep 13, 2024	46.46	46.52	46.20	46.37	44.02	0.26%	261,677
Sep 12, 2024	45.46	46.32	45.46	46.25	43.91	1.03%	191,010
Sep 11, 2024	45.08	45.80	44.70	45.78	43.46	0.64%	115,602
Sep 10, 2024	45.54	45.56	45.18	45.49	43.19	-0.28%	104,934
Sep 9, 2024	45.70	45.86	45.26	45.62	43.31	0.53%	90,056
Sep 6, 2024	46.22	46.30	45.31	45.38	43.08	-1.88%	199,247
Sep 5, 2024	46.27	46.45	46.12	46.25	43.91	1.34%	252,559
Sep 4, 2024	45.46	46.05	45.46	45.64	43.33	0.33%	172,405
Sep 3, 2024	46.09	46.23	45.38	45.49	43.19	-3.13%	829,967
Aug 30, 2024	47.25	47.32	46.66	46.96	44.58	-0.74%	122,690
Aug 29, 2024	47.49	47.71	47.31	47.31	44.91	0.49%	89,829
Aug 28, 2024	47.27	47.43	46.92	47.08	44.70	-1.61%	135,883
Aug 27, 2024	47.48	47.88	47.46	47.85	45.43	0.63%	74,752
Aug 26, 2024	47.65	47.85	47.49	47.55	45.14	-0.50%	81,948
Aug 23, 2024	46.98	47.85	46.78	47.79	45.37	3.04%	106,682
Aug 22, 2024	47.00	47.06	46.27	46.38	44.03	-2.44%	193,858
Aug 21, 2024	47.23	47.69	46.98	47.54	45.13	0.55%	52,578
Aug 20, 2024	47.42	47.42	47.01	47.28	44.89	-1.36%	64,725
Aug 19, 2024	47.23	47.98	47.14	47.93	45.50	2.20%	107,055
Aug 16, 2024	46.45	46.97	46.45	46.90	44.53	1.96%	179,329
Aug 15, 2024	45.99	46.13	45.86	46.00	43.67	1.61%	197,349
Aug 14, 2024	45.33	45.43	45.02	45.27	42.98	1.00%	136,163
Aug 13, 2024	44.35	44.90	44.31	44.82	42.55	2.07%	83,104
Aug 12, 2024	44.14	44.24	43.86	43.91	41.69	-0.54%	123,524
Aug 9, 2024	44.07	44.20	43.76	44.15	41.91	0.68%	68,993
Aug 8, 2024	43.54	43.99	43.48	43.85	41.63	2.84%	127,315
Aug 7, 2024	43.70	43.78	42.62	42.64	40.48	0.12%	320,847
Aug 6, 2024	42.23	43.08	42.10	42.59	40.43	-0.30%	121,840
Aug 5, 2024	41.95	43.06	41.71	42.72	40.56	-2.67%	149,376
Aug 2, 2024	44.45	44.45	43.69	43.89	41.67	-1.37%	218,737
Aug 1, 2024	45.29	45.31	44.27	44.50	42.25	-2.22%	237,876