EZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	48.71	49.13	48.50	49.09	49.09	1.47%	136,478
Apr 25, 2025	47.84	48.40	47.82	48.38	48.38	0.88%	45,825
Apr 24, 2025	48.14	48.26	47.73	47.96	47.96	0.86%	58,257
Apr 23, 2025	47.77	48.08	47.38	47.55	47.55	-1.27%	325,429
Apr 22, 2025	48.43	48.50	48.10	48.16	48.16	1.18%	66,226
Apr 21, 2025	48.41	48.41	47.11	47.60	47.60	-0.63%	111,238
Apr 17, 2025	48.00	48.14	47.73	47.90	47.90	0.99%	100,960
Apr 16, 2025	48.22	48.35	47.22	47.43	47.43	0.70%	182,232
Apr 15, 2025	47.80	47.80	46.96	47.10	47.10	-0.25%	127,107
Apr 14, 2025	46.30	47.34	46.21	47.22	47.22	3.51%	364,858
Apr 11, 2025	44.82	45.70	44.68	45.62	45.62	3.82%	169,103
Apr 10, 2025	43.90	44.31	42.80	43.94	43.94	-0.75%	146,659
Apr 9, 2025	41.42	44.56	40.96	44.27	44.27	9.20%	340,640
Apr 8, 2025	42.86	42.86	40.16	40.54	40.54	-0.56%	321,441
Apr 7, 2025	39.74	42.87	39.74	40.77	40.77	-1.26%	354,834
Apr 4, 2025	43.03	43.14	41.28	41.29	41.29	-8.00%	471,446
Apr 3, 2025	44.39	45.40	44.26	44.88	44.88	-3.79%	260,038
Apr 2, 2025	47.31	47.31	46.45	46.65	46.65	-3.01%	671,880
Apr 1, 2025	48.21	48.56	48.02	48.10	48.10	-0.06%	287,690
Mar 31, 2025	47.70	48.21	47.40	48.13	48.13	1.11%	119,522
Mar 28, 2025	48.78	48.93	47.56	47.60	47.60	-1.27%	111,102
Mar 27, 2025	47.91	48.35	47.90	48.21	48.21	0.10%	39,800
Mar 26, 2025	48.40	48.40	47.97	48.16	48.16	0.48%	35,533
Mar 25, 2025	48.32	48.40	47.81	47.93	47.93	0.46%	88,161
Mar 24, 2025	47.98	48.12	47.58	47.71	47.71	0.23%	122,283
Mar 21, 2025	47.50	47.66	47.18	47.60	47.60	-0.90%	60,627
Mar 20, 2025	47.96	48.09	47.85	48.03	48.03	-1.52%	127,839
Mar 19, 2025	48.51	48.92	48.30	48.77	48.77	2.26%	48,721
Mar 18, 2025	48.10	48.10	47.60	47.69	47.69	-0.10%	32,226
Mar 17, 2025	47.01	47.88	47.01	47.74	47.74	1.57%	29,364
Mar 14, 2025	46.80	47.13	46.71	47.00	47.00	2.49%	113,851
Mar 13, 2025	45.88	46.03	45.78	45.86	45.86	-0.24%	121,898
Mar 12, 2025	45.81	46.17	45.63	45.97	45.97	-0.73%	87,889
Mar 11, 2025	46.25	46.54	46.06	46.31	46.31	1.18%	128,526
Mar 10, 2025	46.55	46.55	45.52	45.77	45.77	-2.28%	69,847
Mar 7, 2025	46.65	46.96	46.30	46.84	46.84	0.58%	225,044
Mar 6, 2025	46.59	47.02	46.50	46.57	46.57	0.39%	82,336
Mar 5, 2025	45.63	46.48	45.63	46.39	46.39	2.93%	100,501
Mar 4, 2025	44.83	45.48	44.46	45.07	45.07	1.19%	79,313
Mar 3, 2025	45.08	45.27	44.33	44.54	44.54	0.32%	131,959
Feb 28, 2025	44.62	44.80	43.87	44.40	44.40	-1.79%	413,939
Feb 27, 2025	45.54	45.77	45.16	45.21	45.21	-1.93%	114,481
Feb 26, 2025	45.97	46.56	45.97	46.10	46.10	-0.07%	87,969
Feb 25, 2025	46.38	46.53	45.78	46.13	46.13	0.15%	42,502
Feb 24, 2025	46.28	46.28	45.88	46.06	46.06	-1.12%	67,880
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