EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	48.26	48.26	48.13	48.13	48.13	1.85%	747
Aug 27, 2025	46.71	47.29	46.70	47.25	47.25	-0.79%	4,053
Aug 26, 2025	47.45	47.63	47.40	47.63	47.63	-0.57%	812
Aug 25, 2025	48.57	48.57	47.90	47.90	47.90	-2.32%	2,493
Aug 22, 2025	48.95	49.21	48.95	49.04	49.04	3.36%	1,219
Aug 21, 2025	47.46	47.46	47.45	47.45	47.45	-2.50%	827
Aug 20, 2025	48.40	48.73	48.40	48.67	48.67	-0.83%	1,058
Aug 19, 2025	49.45	49.45	49.00	49.07	49.07	-0.79%	2,614
Aug 18, 2025	49.52	49.63	49.45	49.46	49.46	0.43%	2,326
Aug 15, 2025	49.79	49.79	49.21	49.25	49.25	3.39%	3,116
Aug 14, 2025	47.64	47.80	47.63	47.63	47.63	-1.25%	916
Aug 13, 2025	48.30	48.30	48.08	48.23	48.23	-0.15%	2,826
Aug 12, 2025	47.75	48.50	47.74	48.31	48.31	3.85%	5,490
Aug 11, 2025	46.68	46.85	46.50	46.52	46.52	-0.50%	45,793
Aug 8, 2025	46.70	47.01	46.67	46.75	46.75	3.62%	3,582
Aug 7, 2025	45.23	45.46	44.80	45.12	45.12	1.25%	5,511
Aug 6, 2025	43.97	44.70	43.97	44.56	44.56	2.67%	782
Aug 5, 2025	43.40	43.40	43.40	43.40	43.40	-0.44%	110
Aug 4, 2025	43.55	43.59	43.55	43.59	43.59	3.17%	436
Aug 1, 2025	41.56	42.25	41.56	42.25	42.25	1.24%	1,570
Jul 31, 2025	42.12	42.12	41.70	41.74	41.74	-0.94%	907
Jul 30, 2025	42.13	42.13	42.13	42.13	42.13	0.20%	406
Jul 29, 2025	42.28	42.28	42.03	42.05	42.05	-1.15%	1,405
Jul 28, 2025	42.74	42.74	42.44	42.54	42.54	-3.82%	2,157
Jul 25, 2025	44.18	44.22	44.03	44.22	44.22	-2.37%	2,023
Jul 24, 2025	45.34	45.70	45.28	45.30	45.30	0.55%	2,800
Jul 23, 2025	44.69	45.33	44.66	45.05	45.05	9.24%	6,958
Jul 22, 2025	40.99	41.24	40.99	41.24	41.24	0.92%	361
Jul 21, 2025	40.58	41.00	40.58	40.86	40.86	2.22%	652
Jul 18, 2025	39.97	39.97	39.97	39.97	39.97	-1.72%	282
Jul 17, 2025	40.74	40.74	40.67	40.67	40.67	1.38%	488
Jul 16, 2025	39.68	40.32	39.68	40.12	40.12	0.54%	1,611
Jul 15, 2025	39.91	39.91	39.91	39.91	39.91	-1.82%	660
Jul 14, 2025	40.52	40.74	40.52	40.65	40.65	0.10%	1,173
Jul 11, 2025	40.60	40.60	40.60	40.60	40.60	-1.71%	79
Jul 10, 2025	41.01	41.31	41.01	41.31	41.31	-1.10%	1,032
Jul 9, 2025	41.70	41.77	41.70	41.77	41.77	0.49%	807
Jul 8, 2025	41.36	41.57	41.36	41.57	41.57	0.89%	6,376
Jul 7, 2025	41.23	41.23	41.20	41.20	41.20	-4.56%	538
Jul 3, 2025	43.33	43.33	43.17	43.17	43.17	-0.24%	563
Jul 2, 2025	43.27	43.27	43.27	43.27	43.27	0.34%	580
Jul 1, 2025	43.24	43.24	43.10	43.13	43.13	-1.35%	1,063
Jun 30, 2025	43.50	43.83	43.50	43.72	43.72	-0.89%	2,953
Jun 27, 2025	43.70	44.43	43.70	44.11	44.11	3.53%	6,335
Jun 26, 2025	42.07	42.61	42.07	42.61	42.61	4.16%	645
Jun 25, 2025	40.84	40.90	40.84	40.90	40.90	-1.23%	879
Jun 24, 2025	41.41	41.41	41.41	41.41	41.24	1.93%	107
Jun 23, 2025	39.50	40.63	39.50	40.63	40.45	0.69%	1,666
Jun 20, 2025	40.65	40.65	40.35	40.35	40.18	-3.58%	1,111
Jun 18, 2025	42.07	42.07	41.85	41.85	41.67	2.17%	1,410