EZET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	16.89	16.92	16.73	16.85	16.85	-1.00%	3,662
Nov 5, 2026	17.87	17.98	16.95	17.02	17.02	-7.05%	114,778
Nov 4, 2026	17.67	18.50	17.66	18.31	18.31	5.59%	113,065
Nov 3, 2026	17.30	17.42	17.26	17.34	17.34	1.88%	29,409
Nov 2, 2026	17.30	17.39	16.97	17.02	17.02	0.62%	49,675
Oct 30, 2026	16.85	17.01	16.74	16.92	16.92	-4.22%	56,948
Oct 29, 2026	17.58	17.97	17.49	17.66	17.66	-1.56%	49,074
Oct 28, 2026	17.62	17.94	17.60	17.94	17.94	1.07%	17,280
Oct 27, 2026	17.59	17.81	17.56	17.75	17.75	1.25%	26,366
Oct 26, 2026	17.49	17.71	17.36	17.53	17.53	-3.15%	51,894
Oct 23, 2026	18.51	18.51	18.03	18.10	18.10	0.22%	20,787
Oct 22, 2026	18.18	18.27	17.87	18.06	18.06	-4.34%	40,561
Oct 21, 2026	18.75	19.07	18.65	18.88	18.88	2.44%	46,804
Oct 20, 2026	18.08	18.72	18.08	18.43	18.43	1.77%	32,894
Oct 19, 2026	18.16	18.23	18.08	18.11	18.11	-0.82%	9,369
Oct 16, 2026	18.59	18.74	18.26	18.26	18.26	-1.56%	7,206
Oct 15, 2026	17.71	18.62	17.71	18.55	18.55	0.92%	20,028
Oct 14, 2026	18.69	18.76	18.33	18.38	18.38	-3.21%	18,792
Oct 13, 2026	19.02	19.13	18.92	18.99	18.99	-0.47%	31,062
Oct 12, 2026	19.13	19.23	18.95	19.08	19.08	1.71%	29,023
Oct 9, 2026	18.90	18.90	18.73	18.76	18.76	0.48%	27,890
Oct 8, 2026	19.18	19.19	18.23	18.67	18.67	-4.01%	51,037
Oct 7, 2026	19.41	19.50	19.19	19.45	19.45	-4.66%	42,369
Oct 6, 2026	20.53	20.64	20.38	20.40	20.40	-0.63%	36,660
Oct 5, 2026	20.62	20.62	20.38	20.53	20.53	1.63%	20,670
Oct 2, 2026	20.82	20.98	20.11	20.20	20.20	-1.17%	50,125
Oct 1, 2026	20.34	20.53	20.27	20.44	20.44	1.19%	29,768
Sep 30, 2026	20.63	20.63	20.19	20.20	20.20	-0.88%	35,349
Sep 29, 2026	20.66	20.72	20.23	20.38	20.38	0.74%	22,676
Sep 28, 2026	20.38	20.56	20.11	20.23	20.23	-0.91%	47,285
Sep 25, 2026	20.44	20.44	20.22	20.42	20.42	0.02%	49,941
Sep 24, 2026	20.20	20.48	20.08	20.41	20.41	0.64%	58,091
Sep 23, 2026	20.34	20.34	20.00	20.28	20.28	-2.78%	15,685
Sep 22, 2026	20.79	20.93	20.63	20.86	20.86	-0.38%	85,227
Sep 21, 2026	20.74	21.00	20.57	20.94	20.94	4.65%	100,009
Sep 18, 2026	19.02	20.04	19.02	20.01	20.01	7.87%	152,778
Sep 17, 2026	18.55	18.79	18.45	18.55	18.55	1.76%	97,511
Sep 16, 2026	18.16	18.26	17.96	18.23	18.23	-0.38%	49,189
Sep 15, 2026	18.78	18.78	17.85	18.30	18.30	-4.94%	85,901
Sep 14, 2026	18.97	19.31	18.91	19.25	19.25	0.05%	63,137
Sep 11, 2026	18.94	20.03	18.92	19.24	19.24	3.22%	181,341
Sep 10, 2026	18.32	18.70	18.32	18.64	18.64	-0.21%	21,620
Sep 9, 2026	19.00	19.03	18.65	18.68	18.68	-0.59%	70,076
Sep 8, 2026	18.70	18.98	18.50	18.79	18.79	0.91%	100,263
Sep 4, 2026	18.57	18.66	18.41	18.62	18.62	-2.46%	90,194
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