EZET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	28.11	28.46	27.57	28.03	-	-1.34%	81,953
Jul 21, 2025	28.80	29.32	28.28	28.41	28.41	5.26%	375,043
Jul 18, 2025	27.54	27.88	26.85	26.99	26.99	3.97%	461,697
Jul 17, 2025	26.02	26.27	25.62	25.96	25.96	0.93%	227,035
Jul 16, 2025	24.12	25.72	24.11	25.72	25.72	11.20%	491,176
Jul 15, 2025	23.03	23.55	22.56	23.13	23.13	1.40%	256,786
Jul 14, 2025	23.17	23.32	22.67	22.81	22.81	-0.35%	192,514
Jul 11, 2025	22.81	22.89	22.38	22.89	22.89	6.86%	169,245
Jul 10, 2025	21.21	21.57	20.98	21.42	21.42	1.76%	95,465
Jul 9, 2025	20.22	21.22	20.02	21.05	21.05	6.21%	161,374
Jul 8, 2025	19.58	19.98	19.44	19.82	19.82	2.53%	95,012
Jul 7, 2025	19.41	19.47	19.13	19.33	19.33	-1.23%	84,094
Jul 3, 2025	19.70	20.04	19.52	19.57	19.57	-1.11%	55,094
Jul 2, 2025	18.60	19.82	18.60	19.79	19.79	8.44%	120,572
Jul 1, 2025	18.56	18.64	18.25	18.25	18.25	-4.60%	58,501
Jun 30, 2025	18.81	19.15	18.52	19.13	19.13	4.25%	43,107
Jun 27, 2025	18.42	18.61	18.15	18.35	18.35	-0.92%	43,542
Jun 26, 2025	18.52	18.65	18.35	18.52	18.52	0.27%	33,993
Jun 25, 2025	18.56	18.56	18.19	18.47	18.47	-0.27%	35,950
Jun 24, 2025	18.35	18.81	18.30	18.52	18.52	5.41%	129,432
Jun 23, 2025	17.10	17.63	16.68	17.57	17.57	-4.15%	83,750
Jun 20, 2025	19.43	19.44	18.05	18.33	18.33	-3.12%	74,596
Jun 18, 2025	18.79	19.24	18.78	18.92	18.92	-1.56%	33,722
Jun 17, 2025	19.42	19.43	18.65	19.22	19.22	-5.04%	59,530
Jun 16, 2025	19.85	20.27	19.85	20.24	20.24	5.36%	31,237
Jun 13, 2025	19.37	19.61	19.09	19.21	19.21	-6.11%	71,464
Jun 12, 2025	20.82	21.05	20.45	20.46	20.46	-4.35%	57,458
Jun 11, 2025	21.41	21.87	21.20	21.39	21.39	1.42%	129,594
Jun 10, 2025	20.96	21.30	20.47	21.09	21.09	7.49%	72,343
Jun 9, 2025	19.29	19.65	19.11	19.62	19.62	3.92%	27,789
Jun 6, 2025	18.90	19.13	18.86	18.88	18.88	-1.69%	27,275
Jun 5, 2025	20.00	20.00	19.04	19.21	19.21	-3.78%	226,648
Jun 4, 2025	19.86	20.29	19.72	19.96	19.96	-0.05%	33,543
Jun 3, 2025	19.91	20.15	19.82	19.97	19.97	3.69%	91,133
Jun 2, 2025	19.02	19.49	18.97	19.26	19.26	-1.53%	85,193
May 30, 2025	19.72	19.88	19.29	19.56	19.56	-2.93%	68,171
May 29, 2025	20.43	20.43	19.93	20.15	20.15	1.21%	59,660
May 28, 2025	20.33	20.43	19.88	19.91	19.91	-2.64%	105,224
May 27, 2025	20.29	20.61	20.02	20.45	20.45	5.03%	65,336
May 23, 2025	19.41	19.67	19.40	19.47	19.47	-2.70%	102,501
May 22, 2025	20.14	20.36	19.94	20.01	20.01	4.65%	135,698
May 21, 2025	19.23	19.85	18.63	19.12	19.12	0.63%	164,906
May 20, 2025	18.89	19.04	18.59	19.00	19.00	-0.73%	53,785
May 19, 2025	18.28	19.35	18.25	19.14	19.14	-2.89%	93,756
May 16, 2025	19.78	19.82	19.59	19.71	19.71	2.44%	27,114
May 15, 2025	19.48	19.73	18.83	19.24	19.24	-2.68%	56,221
May 14, 2025	19.83	19.90	19.40	19.77	19.77	-3.47%	51,536
May 13, 2025	19.32	20.77	19.23	20.48	20.48	9.46%	83,558
May 12, 2025	19.42	19.57	18.35	18.71	18.71	5.47%	60,331
May 9, 2025	17.82	18.11	17.34	17.74	17.74	10.12%	79,069