EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	57.12	58.23	57.12	58.23	58.23	0.22%	4,481
Jan 30, 2026	58.33	58.41	57.70	58.10	58.10	-0.88%	13,505
Jan 29, 2026	58.81	58.89	56.95	58.62	58.62	2.04%	13,173
Jan 28, 2026	57.12	57.46	56.93	57.45	57.44	-1.52%	7,860
Jan 27, 2026	57.78	58.38	57.75	58.33	58.33	2.89%	16,724
Jan 26, 2026	56.70	57.52	56.70	56.70	56.69	0.19%	12,090
Jan 23, 2026	55.60	56.85	55.60	56.59	56.59	-0.80%	3,223
Jan 22, 2026	56.89	57.12	56.87	57.04	57.04	0.26%	1,483
Jan 21, 2026	56.56	56.90	56.18	56.89	56.89	2.71%	1,231
Jan 20, 2026	55.95	56.26	55.10	55.39	55.39	-4.36%	5,528
Jan 16, 2026	57.86	57.97	57.70	57.91	57.91	0.20%	3,220
Jan 15, 2026	58.00	58.32	57.75	57.80	57.80	0.94%	7,278
Jan 14, 2026	57.29	57.65	57.20	57.27	57.26	1.32%	4,049
Jan 13, 2026	57.36	57.36	56.50	56.52	56.52	-1.98%	1,882
Jan 12, 2026	57.52	57.69	57.48	57.66	57.66	1.46%	2,167
Jan 9, 2026	55.57	56.93	55.57	56.83	56.83	4.28%	5,783
Jan 8, 2026	54.39	54.50	54.25	54.50	54.50	-0.02%	1,659
Jan 7, 2026	54.43	54.76	54.43	54.50	54.50	-0.45%	1,926
Jan 6, 2026	54.75	54.75	54.75	54.75	54.75	-0.32%	396
Jan 5, 2026	53.98	54.95	53.98	54.92	54.92	4.77%	4,168
Jan 2, 2026	52.44	52.75	52.42	52.42	52.42	1.08%	2,234
Dec 31, 2025	51.81	52.25	51.50	51.86	51.86	-0.69%	3,068
Dec 30, 2025	52.47	52.51	52.18	52.22	52.22	-0.11%	1,366
Dec 29, 2025	52.12	52.28	52.12	52.28	52.28	0.30%	438
Dec 26, 2025	52.04	52.12	52.04	52.12	52.12	-0.17%	547
Dec 24, 2025	52.22	52.43	52.14	52.21	52.21	-1.00%	2,640
Dec 23, 2025	52.91	53.04	52.73	52.74	52.45	1.79%	1,421
Dec 22, 2025	51.82	51.82	51.82	51.82	51.53	-0.22%	377
Dec 19, 2025	51.90	52.00	51.90	51.93	51.64	1.27%	674
Dec 18, 2025	51.50	51.50	51.28	51.28	51.00	0.70%	281
Dec 17, 2025	51.00	51.21	50.09	50.93	50.64	-2.90%	2,203
Dec 16, 2025	52.99	52.99	52.45	52.45	52.16	-2.34%	652
Dec 15, 2025	53.86	53.86	53.68	53.71	53.41	2.28%	2,014
Dec 12, 2025	52.51	52.51	52.51	52.51	52.22	-0.70%	100
Dec 11, 2025	52.20	52.88	52.20	52.88	52.59	0.65%	743
Dec 10, 2025	52.54	52.54	52.54	52.54	52.25	1.76%	138
Dec 9, 2025	52.01	52.01	51.60	51.63	51.34	0.19%	605
Dec 8, 2025	51.57	51.57	51.53	51.53	51.25	-1.19%	743
Dec 5, 2025	52.05	52.16	52.05	52.16	51.87	-0.24%	239
Dec 4, 2025	52.65	52.65	52.28	52.28	51.99	2.68%	1,484
Dec 3, 2025	50.79	50.92	50.79	50.92	50.63	0.25%	461
Dec 2, 2025	50.51	50.79	50.51	50.79	50.51	-0.23%	275
Dec 1, 2025	50.89	51.17	50.89	50.91	50.62	-0.99%	2,840
Nov 28, 2025	51.42	51.42	51.42	51.42	51.13	-0.75%	283
Nov 26, 2025	51.50	51.81	51.50	51.81	51.52	3.26%	504
Nov 25, 2025	50.07	50.21	49.93	50.17	49.89	0.20%	2,508
Nov 24, 2025	49.53	50.07	49.53	50.07	49.79	1.66%	878
Nov 21, 2025	48.50	49.40	48.50	49.25	48.98	4.02%	2,320
Nov 20, 2025	49.49	49.49	47.35	47.35	47.09	-2.89%	3,188
Nov 19, 2025	49.14	49.20	48.76	48.76	48.49	0.82%	829