EZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	63.49	63.84	62.39	63.62	63.62	-0.76%	80,329
Jul 30, 2026	63.40	64.14	63.40	64.11	64.11	3.27%	124,908
Jul 29, 2026	62.15	63.41	61.44	62.08	62.08	0.16%	227,469
Jul 28, 2026	61.57	62.40	61.23	61.98	61.98	0.06%	73,651
Jul 27, 2026	61.94	62.17	61.53	61.94	61.94	1.42%	63,256
Jul 24, 2026	60.84	61.67	60.68	61.07	61.07	1.06%	416,188
Jul 23, 2026	60.82	61.39	60.27	60.43	60.43	-4.05%	623,346
Jul 22, 2026	62.83	63.21	62.77	62.98	62.98	1.12%	227,319
Jul 21, 2026	61.99	62.45	61.55	62.28	62.28	1.05%	238,772
Jul 20, 2026	61.93	62.20	61.59	61.63	61.63	-1.17%	166,317
Jul 17, 2026	61.60	62.59	61.58	62.36	62.36	-0.92%	106,539
Jul 16, 2026	63.24	63.35	62.70	62.94	62.94	-1.26%	69,055
Jul 15, 2026	63.65	64.12	63.04	63.74	63.74	0.46%	143,849
Jul 14, 2026	63.46	63.98	63.32	63.45	63.45	1.10%	86,193
Jul 13, 2026	63.33	63.54	62.54	62.76	62.76	-1.66%	277,367
Jul 10, 2026	63.45	64.07	63.25	63.82	63.82	0.85%	83,445
Jul 9, 2026	63.22	63.65	62.98	63.28	63.28	0.94%	103,078
Jul 8, 2026	62.43	62.81	61.52	62.69	62.69	-1.42%	305,127
Jul 7, 2026	64.60	64.63	63.25	63.59	63.59	-1.61%	60,846
Jul 6, 2026	64.60	64.84	64.16	64.63	64.63	0.98%	175,924
Jul 2, 2026	64.36	64.94	63.47	64.00	64.00	2.02%	167,403
Jul 1, 2026	62.61	63.71	62.61	62.73	62.73	-0.73%	152,206
Jun 30, 2026	63.29	63.55	62.87	63.19	63.19	-0.36%	50,416
Jun 29, 2026	63.49	63.54	62.65	63.42	63.42	0.65%	69,268
Jun 26, 2026	63.26	63.52	62.82	63.01	63.01	-0.25%	885,711
Jun 25, 2026	63.70	63.99	63.03	63.17	63.17	1.59%	75,237
Jun 24, 2026	62.21	62.75	61.80	62.18	62.18	-2.74%	183,360
Jun 23, 2026	63.76	64.54	63.65	63.93	63.93	-1.86%	350,880
Jun 22, 2026	65.18	65.79	64.87	65.14	65.14	-2.40%	124,851
Jun 18, 2026	66.95	67.40	66.36	66.74	66.74	0.35%	132,173
Jun 17, 2026	68.17	69.07	66.33	66.51	66.51	-2.25%	480,858
Jun 16, 2026	67.87	68.52	67.62	68.04	68.04	0.43%	198,575
Jun 15, 2026	68.51	68.93	67.69	67.75	67.75	3.54%	501,511
Jun 12, 2026	66.54	67.04	66.14	66.87	65.44	0.89%	263,882
Jun 11, 2026	63.83	66.37	63.83	66.28	64.86	4.92%	152,877
Jun 10, 2026	63.71	64.26	62.88	63.17	61.82	-2.95%	184,747
Jun 9, 2026	65.76	66.38	63.69	65.09	63.69	0.40%	105,016
Jun 8, 2026	65.12	65.38	64.63	64.83	63.44	0.71%	218,886
Jun 5, 2026	66.54	66.77	64.20	64.37	62.99	-4.90%	360,275
Jun 4, 2026	68.04	68.24	67.44	67.69	66.24	0.97%	151,252
Jun 3, 2026	67.64	67.77	66.95	67.04	65.60	-2.20%	153,341
Jun 2, 2026	68.54	68.88	68.10	68.55	67.08	1.38%	709,409
Jun 1, 2026	67.61	67.98	66.37	67.62	66.17	-2.58%	304,500
May 29, 2026	69.45	70.20	69.10	69.41	67.92	-0.43%	339,494
May 28, 2026	68.44	70.07	68.12	69.71	68.21	1.16%	125,374
May 27, 2026	68.88	69.42	68.85	68.91	67.43	-1.29%	87,301
May 26, 2026	69.38	69.99	69.18	69.81	68.31	3.71%	313,416
May 22, 2026	67.86	67.96	66.89	67.31	65.87	-1.39%	200,433
May 21, 2026	67.69	68.59	67.26	68.26	66.80	-0.38%	106,008
May 20, 2026	67.48	68.88	67.01	68.52	67.05	2.84%	127,944