EZET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	18.57	18.66	18.41	18.62	18.62	-2.46%	90,192
Sep 3, 2026	18.33	19.14	18.33	19.09	19.09	5.35%	73,952
Sep 2, 2026	18.07	18.23	17.97	18.12	18.12	-1.04%	86,222
Sep 1, 2026	18.52	18.61	18.07	18.31	18.31	-2.66%	80,856
Aug 31, 2026	18.55	18.86	18.48	18.81	18.81	1.84%	32,741
Aug 28, 2026	18.93	19.02	18.26	18.47	18.47	-2.53%	29,687
Aug 27, 2026	18.96	19.17	18.86	18.95	18.95	1.23%	33,270
Aug 26, 2026	18.65	18.76	18.43	18.72	18.72	0.21%	38,733
Aug 25, 2026	18.73	18.78	18.55	18.68	18.68	-0.27%	27,145
Aug 24, 2026	19.01	19.16	18.61	18.73	18.73	2.52%	75,365
Aug 21, 2026	18.07	18.39	17.96	18.27	18.27	3.75%	77,555
Aug 20, 2026	17.34	17.80	17.12	17.61	17.61	10.62%	97,048
Aug 19, 2026	14.63	15.98	14.63	15.92	15.92	9.87%	102,720
Aug 18, 2026	14.35	14.56	14.35	14.49	14.49	0.28%	54,209
Aug 17, 2026	14.36	14.51	14.36	14.45	14.45	1.55%	58,643
Aug 14, 2026	14.17	14.30	14.11	14.23	14.23	-0.49%	18,971
Aug 13, 2026	14.35	14.35	14.14	14.30	14.30	0.56%	33,920
Aug 12, 2026	14.44	14.45	14.22	14.22	14.22	-0.07%	125,103
Aug 11, 2026	14.32	14.32	14.05	14.23	14.23	-	25,990
Aug 10, 2026	14.45	14.45	14.15	14.23	14.23	-2.10%	44,539
Aug 7, 2026	14.63	14.65	14.45	14.54	14.54	0.59%	5,394
Aug 6, 2026	14.37	14.53	14.37	14.45	14.45	-0.41%	12,088
Aug 5, 2026	14.05	14.60	14.05	14.51	14.51	2.26%	44,090
Aug 4, 2026	14.17	14.23	14.07	14.19	14.19	0.28%	27,678
Aug 3, 2026	13.94	14.20	13.94	14.15	14.15	0.07%	32,863
Jul 31, 2026	14.29	14.29	14.01	14.14	14.14	-2.98%	50,333
Jul 30, 2026	14.54	14.66	14.51	14.58	14.58	1.92%	13,082
Jul 29, 2026	14.45	14.55	14.29	14.30	14.30	-1.72%	17,941
Jul 28, 2026	14.26	14.55	14.10	14.55	14.55	-1.42%	27,812
Jul 27, 2026	14.78	14.98	14.58	14.76	14.76	4.68%	64,933
Jul 24, 2026	14.13	14.14	14.05	14.10	14.10	-0.77%	9,385
Jul 23, 2026	14.39	14.42	14.17	14.21	14.21	-2.60%	15,975
Jul 22, 2026	14.56	14.78	14.56	14.59	14.59	0.21%	18,111
Jul 21, 2026	14.68	14.70	14.52	14.56	14.56	1.18%	17,706
Jul 20, 2026	14.15	14.43	14.09	14.39	14.39	2.93%	22,411
Jul 17, 2026	13.75	14.00	13.66	13.98	13.98	-1.62%	40,641
Jul 16, 2026	14.27	14.31	14.13	14.21	14.21	-2.47%	20,598
Jul 15, 2026	14.68	14.69	14.46	14.57	14.57	2.46%	46,786
Jul 14, 2026	14.21	14.25	14.10	14.22	14.22	5.76%	85,536
Jul 13, 2026	13.42	13.52	13.27	13.45	13.45	-0.99%	30,808
Jul 10, 2026	13.61	13.64	13.45	13.58	13.58	2.49%	12,943
Jul 9, 2026	13.18	13.28	13.12	13.25	13.25	0.53%	37,778
Jul 8, 2026	13.16	13.21	12.97	13.18	13.18	-2.87%	45,541
Jul 7, 2026	13.38	13.71	13.34	13.57	13.57	-	51,828
Jul 6, 2026	13.14	13.66	13.13	13.57	13.57	5.28%	68,640
Jul 2, 2026	12.81	12.97	12.80	12.89	12.89	5.31%	21,894
Jul 1, 2026	11.92	12.31	11.92	12.24	12.24	2.30%	56,035
Jun 30, 2026	11.81	11.97	11.74	11.97	11.97	-2.80%	28,044
Jun 29, 2026	11.92	12.37	11.79	12.31	12.31	3.27%	92,359
Jun 26, 2026	11.62	12.02	11.62	11.92	11.92	1.04%	36,210