EZET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.25	17.60	17.21	17.55	17.55	0.92%	39,714
May 7, 2026	17.61	17.61	17.28	17.39	17.39	-2.36%	117,783
May 6, 2026	18.09	18.09	17.76	17.81	17.81	-0.95%	17,789
May 5, 2026	18.14	18.19	17.89	17.98	17.98	0.62%	59,645
May 4, 2026	17.73	18.05	17.68	17.87	17.87	2.29%	102,725
May 1, 2026	17.52	17.65	17.45	17.47	17.47	1.87%	85,232
Apr 30, 2026	17.08	17.25	17.08	17.15	17.15	1.36%	32,857
Apr 29, 2026	17.50	17.50	16.83	16.92	16.92	-3.04%	84,145
Apr 28, 2026	17.20	17.47	17.14	17.45	17.45	0.63%	25,571
Apr 27, 2026	17.56	17.66	17.21	17.34	17.34	-1.51%	108,154
Apr 24, 2026	17.61	17.65	17.47	17.61	17.61	0.31%	73,413
Apr 23, 2026	17.64	17.76	17.33	17.55	17.55	-3.47%	75,166
Apr 22, 2026	18.29	18.37	18.09	18.18	18.18	4.36%	77,417
Apr 21, 2026	17.52	17.62	17.37	17.42	17.42	-1.58%	43,696
Apr 20, 2026	17.59	17.74	17.32	17.70	17.70	-4.01%	60,229
Apr 17, 2026	18.26	18.69	18.17	18.44	18.44	3.07%	74,021
Apr 16, 2026	17.83	17.91	17.33	17.89	17.89	-0.78%	100,361
Apr 15, 2026	17.68	18.09	17.62	18.03	18.03	2.68%	57,813
Apr 14, 2026	18.02	18.33	17.49	17.56	17.56	2.27%	207,299
Apr 13, 2026	16.65	17.19	16.55	17.17	17.17	0.44%	77,779
Apr 10, 2026	16.85	17.12	16.76	17.10	17.10	1.76%	131,876
Apr 9, 2026	16.51	16.89	16.35	16.80	16.80	0.12%	82,182
Apr 8, 2026	17.13	17.13	16.58	16.78	16.78	4.74%	87,267
Apr 7, 2026	15.81	16.03	15.62	16.02	16.02	-1.42%	192,088
Apr 6, 2026	16.26	16.46	16.12	16.25	16.25	3.83%	150,135
Apr 2, 2026	15.40	15.72	15.28	15.65	15.65	-3.63%	161,500
Apr 1, 2026	16.16	16.43	15.98	16.24	16.24	2.14%	179,448
Mar 31, 2026	15.59	16.08	15.45	15.90	15.90	3.72%	168,322
Mar 30, 2026	15.70	15.76	15.27	15.33	15.33	1.59%	144,912
Mar 27, 2026	15.13	15.22	14.93	15.09	15.09	-2.71%	86,973
Mar 26, 2026	15.74	15.86	15.41	15.51	15.51	-5.77%	90,525
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%	96,942
Mar 19, 2026	16.13	16.35	15.92	16.24	16.24	-1.93%	162,235
Mar 18, 2026	16.97	17.00	16.44	16.56	16.56	-5.91%	196,553
Mar 17, 2026	17.59	17.88	17.48	17.60	17.60	-0.51%	81,737
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