EZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	66.34	66.60	65.88	66.48	66.48	0.88%	130,125
Sep 24, 2026	66.00	66.16	65.32	65.90	65.90	-0.81%	140,285
Sep 23, 2026	67.17	67.23	66.16	66.44	66.44	-3.92%	186,419
Sep 22, 2026	68.73	69.46	68.25	69.15	69.15	1.35%	231,154
Sep 21, 2026	68.65	68.65	67.97	68.23	68.23	-0.38%	251,440
Sep 18, 2026	68.21	68.49	67.92	68.49	68.49	-0.29%	384,983
Sep 17, 2026	68.82	69.12	68.34	68.69	68.69	1.69%	128,390
Sep 16, 2026	68.67	68.72	66.86	67.55	67.55	-1.99%	92,249
Sep 15, 2026	68.68	68.94	68.34	68.92	68.92	0.63%	66,120
Sep 14, 2026	68.46	68.90	67.99	68.49	68.49	-2.30%	294,417
Sep 11, 2026	70.61	70.61	69.92	70.10	70.10	0.81%	75,359
Sep 10, 2026	69.77	70.22	69.50	69.54	69.54	-2.48%	107,266
Sep 9, 2026	71.62	71.67	71.00	71.31	71.31	0.01%	113,606
Sep 8, 2026	71.44	72.00	71.21	71.30	71.30	-0.47%	114,601
Sep 4, 2026	71.48	71.98	71.40	71.64	71.64	-0.25%	109,134
Sep 3, 2026	71.70	71.99	71.15	71.82	71.82	2.61%	201,232
Sep 2, 2026	70.41	70.50	69.76	69.99	69.99	0.65%	372,274
Sep 1, 2026	69.68	70.65	69.46	69.54	69.54	-1.36%	141,584
Aug 31, 2026	70.99	70.99	70.01	70.50	70.50	-0.31%	289,403
Aug 28, 2026	72.41	72.41	70.32	70.72	70.72	-1.17%	171,074
Aug 27, 2026	71.52	71.85	71.40	71.56	71.56	-0.17%	189,475
Aug 26, 2026	71.74	72.26	71.50	71.68	71.68	-1.14%	49,238
Aug 25, 2026	71.27	72.57	71.25	72.51	72.51	1.65%	62,667
Aug 24, 2026	72.01	72.20	71.11	71.33	71.33	-1.63%	90,844
Aug 21, 2026	72.53	72.79	72.19	72.51	72.51	2.89%	167,019
Aug 20, 2026	69.33	70.49	69.33	70.47	70.47	0.26%	35,085
Aug 19, 2026	69.37	70.45	69.37	70.29	70.29	4.75%	173,022
Aug 18, 2026	68.00	68.14	67.00	67.10	67.10	-1.60%	41,465
Aug 17, 2026	67.91	68.58	67.89	68.19	68.19	0.98%	63,041
Aug 14, 2026	67.38	67.74	67.08	67.53	67.53	0.30%	68,679
Aug 13, 2026	67.80	67.83	67.03	67.33	67.33	-1.46%	147,055
Aug 12, 2026	69.25	69.25	68.25	68.33	68.33	-0.38%	76,457
Aug 11, 2026	68.76	69.05	68.28	68.59	68.59	-1.63%	133,959
Aug 10, 2026	69.48	69.94	68.87	69.73	69.73	0.11%	83,372
Aug 7, 2026	69.85	70.17	69.39	69.65	69.65	4.14%	120,781
Aug 6, 2026	66.86	67.35	66.47	66.88	66.88	0.04%	46,335
Aug 5, 2026	66.99	67.33	66.61	66.85	66.85	1.35%	84,668
Aug 4, 2026	65.67	66.29	65.62	65.96	65.96	2.53%	149,265
Aug 3, 2026	63.89	64.43	63.71	64.33	64.33	1.12%	225,816
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