EZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	66.54	66.77	64.20	64.37	64.37	-4.90%	360,274
Jun 4, 2026	68.04	68.24	67.44	67.69	67.69	0.97%	151,252
Jun 3, 2026	67.64	67.77	66.95	67.04	67.04	-2.20%	153,340
Jun 2, 2026	68.54	68.88	68.10	68.55	68.55	1.38%	709,409
Jun 1, 2026	67.61	67.98	66.37	67.62	67.62	-2.58%	304,499
May 29, 2026	69.45	70.20	69.10	69.41	69.41	-0.43%	339,494
May 28, 2026	68.44	70.07	68.12	69.71	69.71	1.16%	125,174
May 27, 2026	68.88	69.42	68.85	68.91	68.91	-1.29%	87,299
May 26, 2026	69.38	69.99	69.18	69.81	69.81	3.71%	313,415
May 22, 2026	67.86	67.96	66.89	67.31	67.31	-1.39%	200,433
May 21, 2026	67.69	68.59	67.26	68.26	68.26	-0.38%	105,996
May 20, 2026	67.48	68.88	67.01	68.52	68.52	2.84%	127,944
May 19, 2026	66.95	67.19	66.27	66.63	66.63	-1.75%	495,840
May 18, 2026	68.07	68.68	67.24	67.82	67.82	0.68%	195,365
May 15, 2026	68.00	68.19	67.26	67.36	67.36	-4.43%	192,368
May 14, 2026	70.62	70.80	70.11	70.48	70.48	-0.41%	71,906
May 13, 2026	70.02	71.07	69.64	70.77	70.77	0.08%	76,143
May 12, 2026	70.04	70.85	69.33	70.71	70.71	-1.44%	131,098
May 11, 2026	72.09	72.81	71.50	71.74	71.74	0.06%	222,664
May 8, 2026	71.41	72.12	71.05	71.70	71.70	0.99%	96,368
May 7, 2026	73.08	73.31	70.91	71.00	71.00	-1.32%	137,743
May 6, 2026	71.09	72.25	71.09	71.95	71.95	6.18%	353,915
May 5, 2026	68.59	68.95	67.76	67.76	67.76	0.95%	184,080
May 4, 2026	67.61	67.92	66.57	67.12	67.12	-1.58%	563,358
May 1, 2026	67.95	69.11	67.95	68.20	68.20	-0.03%	174,991
Apr 30, 2026	67.85	68.37	67.44	68.22	68.22	2.62%	293,623
Apr 29, 2026	67.35	67.37	66.13	66.48	66.48	-2.91%	170,029
Apr 28, 2026	68.20	68.91	68.02	68.47	68.47	-1.86%	169,902
Apr 27, 2026	69.96	70.01	69.50	69.77	69.77	-0.48%	84,533
Apr 24, 2026	69.83	70.33	69.27	70.11	70.11	1.26%	122,253
Apr 23, 2026	70.18	70.44	68.36	69.24	69.24	-2.88%	314,851
Apr 22, 2026	71.59	71.94	71.11	71.29	71.29	0.37%	84,581
Apr 21, 2026	72.69	72.89	70.97	71.03	71.03	-3.62%	154,786
Apr 20, 2026	73.70	74.10	73.19	73.70	73.70	-1.23%	160,157
Apr 17, 2026	74.22	75.62	74.21	74.62	74.62	3.31%	262,016
Apr 16, 2026	72.72	73.03	71.87	72.23	72.23	-0.92%	201,137
Apr 15, 2026	73.26	73.50	72.67	72.90	72.90	-1.02%	146,082
Apr 14, 2026	72.95	73.84	72.80	73.65	73.65	1.70%	81,331
Apr 13, 2026	71.24	72.54	71.08	72.42	72.42	0.39%	100,559
Apr 10, 2026	72.47	72.89	71.95	72.14	72.14	-0.48%	69,649
Apr 9, 2026	72.35	73.12	71.50	72.49	72.49	-0.45%	182,283
Apr 8, 2026	74.94	75.06	72.18	72.82	72.82	6.45%	251,040
Apr 7, 2026	67.96	68.48	66.79	68.41	68.41	0.37%	113,435
Apr 6, 2026	68.73	68.93	67.98	68.16	68.16	0.22%	44,312
Apr 2, 2026	66.45	68.84	66.35	68.01	68.01	-1.18%	125,477
Apr 1, 2026	68.92	69.49	68.38	68.82	68.82	1.50%	385,754
Mar 31, 2026	65.84	67.98	65.84	67.80	67.80	5.57%	512,666
Mar 30, 2026	64.62	65.11	63.87	64.22	64.22	-0.02%	535,626
Mar 27, 2026	63.06	65.08	63.06	64.23	64.23	0.39%	144,294
Mar 26, 2026	64.50	65.53	63.88	63.98	63.98	-3.31%	122,789