EZET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	14.26	14.55	14.10	14.55	14.55	-1.42%	27,811
Jul 27, 2026	14.78	14.98	14.58	14.76	14.76	4.68%	64,923
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%	15,974
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%	22,410
Jul 17, 2026	13.75	14.00	13.66	13.98	13.98	-1.62%	40,641
Jul 16, 2026	14.27	14.29	14.17	14.21	14.21	-2.47%	1,583
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%	85,535
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	13.19	13.28	13.12	13.25	13.25	0.53%	2,940
Jul 8, 2026	13.16	13.19	13.09	13.18	13.18	-2.87%	1,732
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%	68,565
Jul 2, 2026	12.76	12.92	12.73	12.89	12.89	5.31%	1,880
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
Jun 25, 2026	12.24	12.24	11.73	11.80	11.80	-1.69%	39,627
Jun 24, 2026	12.51	12.54	11.84	12.00	12.00	-4.53%	32,433
Jun 23, 2026	12.56	12.64	12.49	12.57	12.57	-4.27%	79,951
Jun 22, 2026	13.39	13.45	13.10	13.13	13.13	1.63%	43,559
Jun 18, 2026	13.26	13.27	12.66	12.92	12.92	-1.67%	76,845
Jun 17, 2026	13.32	13.53	13.11	13.14	13.14	-3.45%	26,775
Jun 16, 2026	13.67	13.67	13.45	13.61	13.61	-1.31%	25,342
Jun 15, 2026	13.78	13.99	13.68	13.79	13.79	9.36%	64,903
Jun 12, 2026	12.61	12.80	12.54	12.61	12.61	-1.02%	48,443
Jun 11, 2026	12.48	12.81	12.39	12.74	12.74	3.16%	65,521
Jun 10, 2026	12.42	12.63	12.31	12.35	12.35	-1.67%	41,881
Jun 9, 2026	12.64	12.67	12.24	12.56	12.56	-1.64%	50,572
Jun 8, 2026	12.74	12.83	12.72	12.77	12.77	7.13%	15,823
Jun 5, 2026	12.63	12.66	11.70	11.92	11.92	-11.44%	168,830
Jun 4, 2026	13.35	13.58	13.29	13.46	13.46	-1.32%	52,198
Jun 3, 2026	14.15	14.19	13.60	13.64	13.64	-5.67%	26,753
Jun 2, 2026	14.97	14.97	14.25	14.46	14.46	-4.62%	67,346
Jun 1, 2026	14.96	15.18	14.85	15.16	15.16	-0.79%	42,847
May 29, 2026	15.10	15.48	14.97	15.28	15.28	0.26%	54,040
May 28, 2026	15.01	15.35	14.90	15.24	15.24	-2.06%	129,488
May 27, 2026	15.64	15.72	15.46	15.56	15.56	-0.77%	45,100
May 26, 2026	16.01	16.18	15.58	15.68	15.68	0.20%	45,524
May 22, 2026	16.10	16.13	15.61	15.65	15.65	-3.46%	15,178
May 21, 2026	16.06	16.28	15.96	16.21	16.21	0.12%	32,461
May 20, 2026	16.11	16.27	16.05	16.19	16.19	1.19%	60,864
May 19, 2026	15.95	16.09	15.91	16.00	16.00	-0.50%	21,804
May 18, 2026	16.24	16.24	15.75	16.08	16.08	-4.46%	36,564
May 15, 2026	17.04	17.04	16.73	16.83	16.83	-3.33%	64,090