EZET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	22.28	23.11	22.05	22.97	22.97	3.24%	135,123
Nov 25, 2025	21.83	22.40	21.68	22.25	22.25	-1.42%	10,576
Nov 24, 2025	21.29	22.63	21.15	22.57	22.57	8.61%	10,498
Nov 21, 2025	20.67	21.28	20.33	20.78	20.78	-3.30%	321,106
Nov 20, 2025	22.85	22.90	21.17	21.49	21.49	-3.80%	355,784
Nov 19, 2025	22.97	23.54	21.76	22.34	22.34	-5.74%	521,352
Nov 18, 2025	23.20	24.03	23.04	23.70	23.70	3.95%	355,592
Nov 17, 2025	23.65	24.32	22.45	22.80	22.80	-4.28%	1,481,495
Nov 14, 2025	23.78	24.70	23.62	23.82	23.82	-0.92%	439,499
Nov 13, 2025	26.04	26.36	23.94	24.04	24.04	-7.27%	277,174
Nov 12, 2025	27.06	27.11	25.59	25.93	25.93	-0.63%	222,793
Nov 11, 2025	26.79	26.80	26.03	26.09	26.09	-3.76%	124,125
Nov 10, 2025	27.38	27.40	26.61	27.11	27.11	3.10%	183,137
Nov 7, 2025	24.52	26.35	24.27	26.30	26.30	4.84%	230,028
Nov 6, 2025	25.51	25.53	24.76	25.08	25.08	-4.31%	187,614
Nov 5, 2025	25.37	26.42	25.19	26.21	26.21	7.51%	282,400
Nov 4, 2025	26.52	27.21	23.74	24.38	24.38	-10.33%	443,326
Nov 3, 2025	28.26	28.33	27.03	27.19	27.19	-7.78%	283,054
Oct 31, 2025	29.27	29.61	28.93	29.49	29.49	5.30%	106,523
Oct 30, 2025	29.00	29.00	27.92	28.00	28.00	-5.50%	213,583
Oct 29, 2025	30.56	30.58	29.17	29.63	29.63	-3.33%	193,184
Oct 28, 2025	31.46	31.69	30.62	30.65	30.65	-3.83%	38,332
Oct 27, 2025	31.59	32.15	31.35	31.87	31.87	6.84%	117,665
Oct 24, 2025	30.11	30.16	29.35	29.83	29.83	1.83%	90,906
Oct 23, 2025	29.17	29.83	28.91	29.30	29.30	1.44%	134,126
Oct 22, 2025	29.23	29.41	28.71	28.88	28.88	-4.91%	192,192
Oct 21, 2025	29.48	31.21	29.26	30.37	30.37	0.43%	265,290
Oct 20, 2025	30.58	30.72	29.78	30.24	30.24	4.06%	109,806
Oct 17, 2025	28.66	29.22	28.20	29.06	29.06	-1.06%	307,962
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