EZET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	28.66	29.22	28.20	29.06	-	-1.06%	307,941
Oct 16, 2025	30.70	30.88	29.23	29.37	29.37	-2.94%	243,495
Oct 15, 2025	31.00	31.17	29.87	30.26	30.26	-2.89%	185,595
Oct 14, 2025	29.98	31.60	29.63	31.16	31.16	-3.65%	393,701
Oct 13, 2025	31.16	32.46	31.02	32.34	32.34	6.77%	286,503
Oct 10, 2025	33.17	33.35	29.98	30.29	30.29	-7.96%	501,284
Oct 9, 2025	33.42	33.42	32.42	32.91	32.91	-4.02%	239,091
Oct 8, 2025	34.01	34.54	33.72	34.29	34.29	0.73%	73,002
Oct 7, 2025	36.14	36.15	33.83	34.04	34.04	-5.15%	257,884
Oct 6, 2025	34.91	35.96	34.80	35.89	35.89	4.39%	170,007
Oct 3, 2025	34.17	34.90	33.74	34.38	34.38	0.64%	126,596
Oct 2, 2025	33.40	34.32	32.98	34.16	34.16	3.67%	311,364
Oct 1, 2025	32.62	33.01	32.56	32.95	32.95	4.31%	299,867
Sep 30, 2025	31.67	31.73	31.07	31.59	31.59	-0.82%	411,525
Sep 29, 2025	31.23	31.96	31.19	31.85	31.85	4.05%	304,857
Sep 26, 2025	29.74	30.91	29.68	30.61	30.61	3.13%	272,340
Sep 25, 2025	30.40	30.52	29.04	29.68	29.68	-6.02%	339,633
Sep 24, 2025	31.70	31.90	31.52	31.58	31.58	0.16%	51,008
Sep 23, 2025	31.86	31.98	31.40	31.53	31.53	0.41%	117,785
Sep 22, 2025	31.92	32.06	31.36	31.40	31.40	-6.91%	149,334
Sep 19, 2025	34.41	34.48	33.71	33.73	33.73	-3.27%	162,185
Sep 18, 2025	34.84	35.23	34.68	34.87	34.87	1.60%	109,395
Sep 17, 2025	34.21	34.38	33.58	34.32	34.32	0.56%	148,333
Sep 16, 2025	34.22	34.26	33.63	34.13	34.13	-	143,027
Sep 15, 2025	34.42	34.50	33.94	34.13	34.13	-3.80%	166,990
Sep 12, 2025	34.33	35.49	34.28	35.48	35.48	5.53%	174,197
Sep 11, 2025	33.50	33.73	33.41	33.62	33.62	2.38%	87,770
Sep 10, 2025	33.20	33.83	32.68	32.84	32.84	0.67%	204,252
Sep 9, 2025	32.98	33.11	32.46	32.62	32.62	0.15%	82,923
Sep 8, 2025	32.97	33.30	32.56	32.57	32.57	-1.00%	149,433
Sep 5, 2025	33.91	33.99	32.28	32.90	32.90	1.39%	147,886
Sep 4, 2025	33.44	33.44	32.38	32.45	32.45	-4.59%	110,107
Sep 3, 2025	33.25	34.08	33.20	34.01	34.01	4.90%	130,519
Sep 2, 2025	32.70	33.37	32.33	32.42	32.42	-1.67%	136,862
Aug 29, 2025	33.38	33.38	32.40	32.97	32.97	-2.20%	267,131
Aug 28, 2025	34.94	35.01	33.71	33.71	33.71	-2.80%	165,527
Aug 27, 2025	34.97	35.40	34.45	34.68	34.68	-0.74%	153,620
Aug 26, 2025	34.05	34.94	33.75	34.94	34.94	4.05%	100,057
Aug 25, 2025	35.38	35.56	33.54	33.58	33.58	-8.60%	342,143
Aug 22, 2025	32.36	36.88	32.25	36.74	36.74	14.56%	396,966
Aug 21, 2025	32.46	32.81	31.95	32.07	32.07	-2.94%	82,877
Aug 20, 2025	31.78	33.10	31.20	33.04	33.04	5.16%	190,554
Aug 19, 2025	32.77	32.95	31.25	31.42	31.42	-5.02%	253,970
Aug 18, 2025	33.07	33.26	32.48	33.08	33.08	-0.60%	201,079
Aug 15, 2025	35.07	35.09	33.22	33.28	33.28	-3.51%	334,342
Aug 14, 2025	34.44	35.74	34.05	34.49	34.49	-4.25%	286,374
Aug 13, 2025	35.81	36.04	35.10	36.02	36.02	4.86%	228,670
Aug 12, 2025	33.60	34.35	33.08	34.35	34.35	6.15%	171,693
Aug 11, 2025	31.82	33.14	31.82	32.36	32.36	4.76%	275,705
Aug 8, 2025	29.74	30.91	29.67	30.89	30.89	5.03%	265,337