EZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	54.25	54.35	53.98	54.08	53.45	-1.06%	332,643
Jun 10, 2025	54.84	54.94	54.48	54.66	54.02	0.40%	95,291
Jun 9, 2025	54.18	54.57	54.17	54.44	53.81	0.93%	122,391
Jun 6, 2025	54.18	54.18	53.79	53.94	53.31	-0.17%	212,451
Jun 5, 2025	54.29	54.48	53.86	54.03	53.40	1.07%	257,975
Jun 4, 2025	53.46	53.76	53.33	53.46	52.84	0.62%	150,122
Jun 3, 2025	52.80	53.22	52.59	53.13	52.51	-0.26%	84,131
Jun 2, 2025	52.64	53.34	52.64	53.27	52.65	2.03%	105,751
May 30, 2025	52.20	52.31	51.75	52.21	51.60	-1.58%	155,879
May 29, 2025	53.35	53.44	52.80	53.05	52.43	1.96%	96,846
May 28, 2025	52.00	52.21	51.86	52.03	51.42	0.23%	64,893
May 27, 2025	51.99	52.14	51.72	51.91	51.31	-1.16%	144,396
May 23, 2025	51.71	52.59	51.66	52.52	51.91	2.12%	110,096
May 22, 2025	51.22	51.65	51.02	51.43	50.83	-0.04%	84,161
May 21, 2025	52.12	52.21	51.41	51.45	50.85	-0.31%	141,471