EZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	57.67	58.85	57.43	58.80	58.80	3.32%	187,867
Aug 21, 2025	56.98	57.16	56.81	56.91	56.91	-0.35%	74,109
Aug 20, 2025	56.52	57.14	56.47	57.11	57.11	0.78%	54,393
Aug 19, 2025	57.00	57.17	56.59	56.67	56.67	-0.77%	114,995
Aug 18, 2025	57.33	57.33	56.76	57.11	57.11	-0.89%	86,024
Aug 15, 2025	57.72	57.86	57.52	57.62	57.62	-0.03%	41,621
Aug 14, 2025	57.30	57.75	57.30	57.64	57.64	-1.23%	83,665
Aug 13, 2025	58.08	58.39	58.04	58.36	58.36	1.50%	186,319
Aug 12, 2025	57.03	57.60	56.85	57.50	57.50	2.02%	119,735
Aug 11, 2025	56.04	56.48	55.91	56.36	56.36	-0.16%	74,384
Aug 8, 2025	56.67	56.72	56.34	56.45	56.45	-0.37%	105,247
Aug 7, 2025	56.81	56.81	56.33	56.66	56.66	0.87%	177,398
Aug 6, 2025	55.74	56.18	55.71	56.17	56.17	1.39%	81,516
Aug 5, 2025	54.81	55.54	54.69	55.40	55.40	0.64%	134,551
Aug 4, 2025	54.35	55.05	54.30	55.05	55.05	3.03%	291,120
Aug 1, 2025	53.42	53.64	53.00	53.43	53.43	0.72%	813,389
Jul 31, 2025	53.60	53.69	52.96	53.05	53.05	-1.74%	178,581
Jul 30, 2025	54.27	54.52	53.75	53.99	53.99	-1.01%	135,665
Jul 29, 2025	54.35	54.59	54.14	54.54	54.54	0.59%	141,579
Jul 28, 2025	54.36	54.37	53.95	54.22	54.22	-0.95%	116,215
Jul 25, 2025	54.43	54.77	54.28	54.74	54.74	-1.26%	137,200
Jul 24, 2025	55.45	55.75	55.18	55.44	55.44	-1.48%	288,808
Jul 23, 2025	56.01	56.27	55.88	56.27	56.27	0.95%	77,187
Jul 22, 2025	55.64	55.78	55.42	55.74	55.74	0.07%	129,124
Jul 21, 2025	55.08	55.78	55.07	55.70	55.70	1.62%	104,705
Jul 18, 2025	54.86	55.00	54.69	54.81	54.81	2.31%	270,549
Jul 17, 2025	52.99	53.57	52.97	53.57	53.57	0.26%	39,503
Jul 16, 2025	53.05	53.55	52.74	53.43	53.43	1.08%	158,817
Jul 15, 2025	53.67	53.67	52.74	52.86	52.86	-0.25%	157,541
Jul 14, 2025	52.86	53.10	52.82	52.99	52.99	0.02%	100,060
Jul 11, 2025	53.11	53.14	52.82	52.98	52.98	-1.80%	40,378
Jul 10, 2025	54.00	54.05	53.74	53.95	53.95	-0.09%	60,079
Jul 9, 2025	53.71	54.06	53.68	54.00	54.00	0.35%	38,989
Jul 8, 2025	54.14	54.17	53.49	53.81	53.81	-0.06%	199,763
Jul 7, 2025	53.94	54.15	53.46	53.84	53.84	-1.73%	345,403
Jul 3, 2025	54.46	54.82	54.42	54.79	54.79	0.88%	87,529
Jul 2, 2025	53.55	54.33	53.52	54.31	54.31	0.18%	76,521
Jul 1, 2025	54.19	54.28	54.00	54.21	54.21	0.86%	44,663
Jun 30, 2025	53.32	53.79	53.13	53.75	53.75	2.11%	163,710
Jun 27, 2025	52.53	52.81	52.45	52.64	52.64	-0.64%	73,176
Jun 26, 2025	53.05	53.31	52.73	52.98	52.98	0.17%	86,509
Jun 25, 2025	52.47	52.98	52.47	52.89	52.89	-1.07%	156,539
Jun 24, 2025	52.98	53.58	52.77	53.46	53.46	2.12%	107,816
Jun 23, 2025	51.37	52.39	51.27	52.35	52.35	1.20%	75,591
Jun 20, 2025	52.09	52.20	51.69	51.73	51.73	-0.14%	73,863
Jun 18, 2025	51.56	52.16	51.48	51.80	51.80	0.47%	111,896
Jun 17, 2025	52.34	52.34	51.50	51.56	51.56	-2.79%	160,904
Jun 16, 2025	53.19	53.62	52.99	53.04	53.04	-0.49%	219,781
Jun 13, 2025	53.29	53.59	53.13	53.30	52.68	-2.68%	152,633
Jun 12, 2025	54.36	54.94	54.34	54.77	54.13	1.28%	80,739