EZET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	18.59	18.74	18.50	18.50	18.50	-0.27%	7,205
Oct 15, 2026	17.71	18.55	17.67	18.55	18.55	0.92%	4,106
Oct 14, 2026	18.69	18.76	18.33	18.38	18.38	-3.21%	18,792
Oct 13, 2026	19.00	19.12	18.92	18.99	18.99	-0.47%	4,976
Oct 12, 2026	19.13	19.23	18.95	19.08	19.08	1.71%	28,020
Oct 9, 2026	18.90	18.90	18.73	18.76	18.76	0.48%	27,887
Oct 8, 2026	19.18	19.19	18.23	18.67	18.67	-4.01%	51,035
Oct 7, 2026	19.41	19.45	19.40	19.45	19.45	-4.66%	6,120
Oct 6, 2026	20.52	20.64	20.39	20.40	20.40	-0.63%	3,202
Oct 5, 2026	20.62	20.62	20.38	20.53	20.53	1.63%	20,168
Oct 2, 2026	20.82	20.98	20.11	20.20	20.20	-1.17%	50,122
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
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