EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.98	39.02	38.36	38.50	38.50	-1.86%	6,227
Feb 20, 2025	39.21	39.23	39.14	39.23	39.23	0.29%	223
Feb 19, 2025	38.98	39.13	38.90	39.12	39.12	-1.19%	1,078
Feb 18, 2025	39.60	39.60	39.59	39.59	39.59	2.05%	241
Feb 14, 2025	38.76	38.84	38.76	38.79	38.79	0.19%	967
Feb 13, 2025	38.44	38.75	38.44	38.72	38.72	3.66%	991
Feb 12, 2025	37.00	37.35	36.92	37.35	37.35	-2.12%	2,656
Feb 11, 2025	38.16	38.16	38.16	38.16	38.16	0.10%	111
Feb 10, 2025	38.32	38.32	37.95	38.12	38.12	0.51%	367
Feb 7, 2025	37.93	37.93	37.93	37.93	37.93	-2.62%	51
Feb 6, 2025	38.84	38.95	38.84	38.95	38.95	0.81%	450
Feb 5, 2025	38.15	38.63	38.07	38.63	38.63	2.47%	941
Feb 4, 2025	37.70	37.70	37.70	37.70	37.70	1.52%	44
Feb 3, 2025	37.35	37.49	37.14	37.14	37.14	-1.83%	4,161
Jan 31, 2025	38.44	38.44	37.83	37.83	37.83	-2.35%	2,409
Jan 30, 2025	38.53	38.90	38.53	38.74	38.74	3.01%	1,046
Jan 29, 2025	37.86	37.87	37.61	37.61	37.61	-0.58%	576
Jan 28, 2025	37.72	37.83	37.50	37.83	37.83	1.64%	669
Jan 27, 2025	37.95	37.95	37.13	37.22	37.22	-1.97%	1,481
Jan 24, 2025	37.84	38.02	37.84	37.97	37.97	1.68%	1,853
Jan 23, 2025	37.34	37.34	37.34	37.34	37.34	1.87%	175
Jan 22, 2025	36.79	36.79	36.66	36.66	36.66	-0.10%	479
Jan 21, 2025	36.33	36.93	36.33	36.69	36.69	3.22%	1,145
Jan 17, 2025	35.62	35.62	35.54	35.54	35.54	0.81%	229
Jan 16, 2025	35.35	35.37	35.26	35.26	35.26	-1.15%	448
Jan 15, 2025	35.60	35.74	35.60	35.67	35.67	2.91%	1,417
Jan 14, 2025	34.56	34.66	34.42	34.66	34.66	0.18%	484
Jan 13, 2025	34.69	34.73	34.60	34.60	34.60	-0.29%	551
Jan 10, 2025	34.74	34.74	34.26	34.70	34.70	-5.35%	3,047
Jan 8, 2025	36.54	36.66	36.29	36.66	36.66	-0.65%	1,903
Jan 7, 2025	37.40	37.58	36.90	36.90	36.90	-0.08%	2,033
Jan 6, 2025	37.25	37.25	36.80	36.93	36.93	-0.05%	2,090
Jan 3, 2025	36.61	36.95	36.61	36.95	36.95	0.98%	2,204
Jan 2, 2025	37.06	37.06	36.59	36.59	36.59	-0.54%	1,811
Dec 31, 2024	37.09	37.09	36.75	36.79	36.79	-0.16%	2,856
Dec 30, 2024	36.93	37.25	36.81	36.85	36.85	-1.61%	4,224
Dec 27, 2024	37.91	37.91	37.18	37.45	37.45	1.34%	5,681
Dec 26, 2024	36.90	36.96	36.90	36.96	36.96	2.41%	529
Dec 24, 2024	35.98	36.22	35.98	36.09	36.09	-0.28%	1,253
Dec 23, 2024	36.19	36.19	36.19	36.19	36.19	0.20%	905
Dec 20, 2024	36.06	36.75	36.00	36.12	35.80	-0.59%	5,112
Dec 19, 2024	36.26	36.49	36.26	36.33	36.01	0.14%	4,483
Dec 18, 2024	37.94	38.15	36.28	36.28	35.96	-4.70%	2,859
Dec 17, 2024	37.77	38.17	37.39	38.07	37.73	-0.60%	15,212
Dec 16, 2024	38.60	38.60	38.30	38.30	37.96	-1.29%	2,569
Dec 13, 2024	39.00	39.00	38.77	38.80	38.46	-2.42%	1,338
Dec 12, 2024	40.10	40.22	39.14	39.77	39.41	-1.63%	7,722
Dec 11, 2024	40.22	40.42	40.22	40.42	40.07	2.69%	160
Dec 10, 2024	39.46	39.61	39.37	39.37	39.02	-1.35%	712
Dec 9, 2024	40.22	40.56	39.87	39.90	39.55	-1.67%	2,577
Dec 6, 2024	40.47	40.58	40.47	40.58	40.22	0.47%	737
Dec 5, 2024	40.69	40.86	40.39	40.39	40.03	-0.58%	1,455
Dec 4, 2024	40.78	40.96	40.17	40.63	40.27	-1.32%	1,382
Dec 3, 2024	40.90	41.40	40.90	41.17	40.80	2.87%	3,372
Dec 2, 2024	39.66	40.37	39.66	40.02	39.67	2.77%	8,824
Nov 29, 2024	38.49	38.94	38.49	38.94	38.60	4.89%	361
Nov 27, 2024	37.12	37.12	37.12	37.12	36.80	-0.59%	46
Nov 26, 2024	37.22	37.34	37.22	37.34	37.01	-0.90%	140
Nov 25, 2024	37.65	37.81	37.65	37.68	37.35	1.32%	1,157
Nov 22, 2024	37.23	37.23	37.00	37.19	36.86	1.21%	747
Nov 21, 2024	36.39	36.75	36.39	36.74	36.42	0.83%	1,171
Nov 20, 2024	36.50	36.50	36.04	36.44	36.12	-1.57%	2,866
Nov 19, 2024	36.98	37.10	36.98	37.02	36.69	-0.27%	424
Nov 18, 2024	37.12	37.12	37.12	37.12	36.79	0.94%	254
Nov 15, 2024	36.76	36.78	36.71	36.78	36.45	-0.91%	1,155
Nov 14, 2024	37.37	37.37	37.11	37.11	36.79	0.23%	524
Nov 13, 2024	37.17	37.27	36.80	37.03	36.70	-2.51%	15,257
Nov 12, 2024	38.00	38.00	37.18	37.98	37.65	-3.04%	2,579
Nov 11, 2024	39.00	39.17	39.00	39.17	38.83	0.58%	616
Nov 8, 2024	38.95	39.00	38.93	38.95	38.60	-1.27%	1,801
Nov 7, 2024	39.58	39.80	39.43	39.45	39.10	0.95%	2,995
Nov 6, 2024	39.08	39.22	38.10	39.08	38.73	1.43%	13,984
Nov 5, 2024	37.77	38.53	37.77	38.53	38.19	2.85%	1,713
Nov 4, 2024	37.86	37.86	37.46	37.46	37.13	0.13%	1,636
Nov 1, 2024	37.43	37.64	37.32	37.41	37.08	-0.14%	5,815
Oct 31, 2024	37.10	37.46	37.10	37.46	37.13	-1.23%	1,243
Oct 30, 2024	38.45	38.45	37.93	37.93	37.59	0.17%	3,415
Oct 29, 2024	37.62	37.99	37.62	37.86	37.53	1.92%	5,144
Oct 28, 2024	37.19	37.19	37.07	37.15	36.82	1.42%	2,371
Oct 25, 2024	37.15	37.15	36.55	36.63	36.31	0.05%	1,953
Oct 24, 2024	36.71	36.71	36.23	36.61	36.29	1.56%	5,920
Oct 23, 2024	36.11	36.18	35.80	36.05	35.73	-4.26%	8,343
Oct 22, 2024	37.55	37.69	37.01	37.66	37.32	-2.29%	8,861
Oct 21, 2024	39.33	39.33	38.27	38.54	38.20	-3.33%	3,975
Oct 18, 2024	39.86	39.90	39.86	39.87	39.51	0.80%	527
Oct 17, 2024	39.83	39.90	39.52	39.55	39.20	-0.99%	1,362
Oct 16, 2024	39.92	39.95	39.75	39.95	39.59	1.23%	995
Oct 15, 2024	40.00	40.00	39.46	39.46	39.11	-4.28%	2,078
Oct 14, 2024	41.17	41.22	40.94	41.22	40.86	0.25%	3,700
Oct 11, 2024	41.09	41.14	41.05	41.12	40.76	0.40%	1,314
Oct 10, 2024	40.26	40.97	40.24	40.96	40.59	-0.09%	4,237
Oct 9, 2024	40.98	41.01	40.98	40.99	40.63	-0.99%	405
Oct 8, 2024	41.36	41.40	41.36	41.40	41.03	1.92%	1,883
Oct 7, 2024	41.31	41.31	40.42	40.62	40.26	-3.65%	2,152
Oct 4, 2024	41.85	42.16	41.79	42.16	41.79	2.70%	2,336
Oct 3, 2024	40.69	41.05	40.69	41.05	40.69	-0.89%	1,665
Oct 2, 2024	41.02	41.66	41.02	41.42	41.05	-1.17%	4,097
Oct 1, 2024	42.00	42.00	41.49	41.91	41.54	0.18%	4,578
Sep 30, 2024	41.91	41.99	41.80	41.84	41.47	1.50%	2,222
Sep 27, 2024	42.14	42.53	41.22	41.22	40.86	-5.51%	7,336