EZET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.61	15.61	14.95	15.09	15.09	-2.71%	7,542
Mar 26, 2026	15.78	15.78	15.44	15.51	15.51	-5.77%	8,104
Mar 25, 2026	16.55	16.65	16.29	16.46	16.46	2.62%	49,699
Mar 24, 2026	16.37	16.37	15.96	16.04	16.04	-1.72%	58,872
Mar 23, 2026	16.30	16.62	16.06	16.32	16.32	0.96%	175,042
Mar 20, 2026	16.28	16.28	16.05	16.17	16.17	-0.46%	7,333
Mar 19, 2026	16.13	16.27	15.95	16.24	16.24	-1.93%	16,266
Mar 18, 2026	16.97	17.00	16.44	16.56	16.56	-5.91%	195,949
Mar 17, 2026	17.60	17.84	17.48	17.60	17.60	-0.51%	4,912
Mar 16, 2026	17.30	17.81	17.12	17.69	17.69	10.98%	247,326
Mar 13, 2026	16.56	16.77	15.86	15.94	15.94	1.46%	126,307
Mar 12, 2026	15.62	15.90	15.46	15.71	15.71	-0.19%	103,455
Mar 11, 2026	15.51	15.82	15.42	15.74	15.74	1.94%	192,535
Mar 10, 2026	15.57	15.85	15.23	15.44	15.44	0.06%	259,343
Mar 9, 2026	15.29	15.55	15.22	15.43	15.43	2.73%	148,516
Mar 6, 2026	15.24	15.24	14.83	15.02	15.02	-5.36%	143,279
Mar 5, 2026	16.05	16.13	15.59	15.87	15.87	-2.82%	206,617
Mar 4, 2026	16.00	16.68	15.68	16.33	16.33	8.94%	270,042
Mar 3, 2026	14.86	15.26	14.65	14.99	14.99	-2.98%	273,091
Mar 2, 2026	14.60	15.84	14.60	15.45	15.45	5.82%	470,009
Feb 27, 2026	14.79	14.87	14.48	14.60	14.60	-4.95%	91,738
Feb 26, 2026	15.68	15.75	14.99	15.36	15.36	-2.48%	130,421
Feb 25, 2026	14.95	15.81	14.90	15.75	15.75	11.86%	105,044
Feb 24, 2026	13.77	14.13	13.68	14.08	14.08	-0.21%	70,556
Feb 23, 2026	14.52	14.55	13.96	14.11	14.11	-5.62%	63,018
Feb 20, 2026	14.73	15.03	14.71	14.95	14.95	1.15%	62,244
Feb 19, 2026	14.60	14.79	14.46	14.78	14.78	0.61%	61,970
Feb 18, 2026	14.91	15.22	14.59	14.69	14.69	-2.91%	55,077
Feb 17, 2026	15.07	15.28	14.74	15.13	15.13	-2.42%	70,555
Feb 13, 2026	14.99	15.68	14.94	15.51	15.51	6.78%	95,417
Feb 12, 2026	15.07	15.10	14.39	14.52	14.52	-2.02%	58,967
Feb 11, 2026	15.08	15.13	14.42	14.82	14.82	-2.88%	79,612
Feb 10, 2026	15.38	15.47	15.11	15.26	15.26	-5.33%	98,225
Feb 9, 2026	15.36	16.27	15.28	16.12	16.12	3.47%	101,727
Feb 6, 2026	14.82	15.86	14.78	15.58	15.58	10.14%	201,604
Feb 5, 2026	15.71	15.88	13.84	14.15	14.15	-13.86%	605,108
Feb 4, 2026	16.68	16.79	15.73	16.42	16.42	-5.79%	330,787
Feb 3, 2026	17.52	17.67	16.01	17.43	17.43	-0.97%	461,891
Feb 2, 2026	17.56	18.18	17.54	17.60	17.60	-13.30%	1,118,656
Jan 30, 2026	20.70	20.89	19.97	20.30	20.30	-4.38%	234,090
Jan 29, 2026	22.10	22.13	20.87	21.23	21.23	-7.01%	213,711
Jan 28, 2026	22.94	23.02	22.65	22.83	22.83	-0.35%	85,460
Jan 27, 2026	22.18	22.93	22.03	22.91	22.91	4.18%	186,394
Jan 26, 2026	21.90	22.36	21.79	21.99	21.99	-1.30%	195,831
Jan 23, 2026	22.27	22.88	21.91	22.28	22.28	0.13%	155,162
Jan 22, 2026	22.54	22.54	22.05	22.25	22.25	-3.05%	92,026
Jan 21, 2026	22.53	23.23	21.74	22.95	22.95	0.83%	261,854
Jan 20, 2026	23.25	23.37	22.60	22.76	22.76	-8.87%	308,281
Jan 16, 2026	25.14	25.15	24.67	24.98	24.98	0.10%	170,762
Jan 15, 2026	25.56	25.59	24.85	24.95	24.95	-2.80%	160,012