EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	55.47	56.15	55.47	56.15	-	3.42%	3,844
Mar 13, 2026	55.46	55.46	53.23	54.29	54.29	-0.76%	8,206
Mar 12, 2026	55.66	55.66	54.14	54.71	54.71	-3.64%	7,019
Mar 11, 2026	57.41	57.41	56.22	56.78	56.78	-2.36%	8,484
Mar 10, 2026	57.70	60.45	56.91	58.15	58.15	2.27%	28,286
Mar 9, 2026	54.20	57.05	53.40	56.86	56.86	1.64%	61,564
Mar 6, 2026	55.07	57.00	54.68	55.94	55.94	-2.19%	9,354
Mar 5, 2026	58.80	58.99	56.05	57.19	57.19	-8.08%	34,204
Mar 4, 2026	59.60	62.23	59.12	62.22	62.22	6.00%	18,315
Mar 3, 2026	55.98	59.16	54.88	58.70	58.70	-7.78%	18,259
Mar 2, 2026	62.50	63.75	62.27	63.66	63.65	-4.69%	21,591
Feb 27, 2026	67.71	67.71	66.50	66.79	66.79	-0.30%	19,331
Feb 26, 2026	67.02	67.31	66.40	66.99	66.99	-0.03%	4,385
Feb 25, 2026	66.77	67.26	66.08	67.01	67.01	2.62%	16,462
Feb 24, 2026	64.02	65.53	64.02	65.30	65.30	-0.05%	11,192
Feb 23, 2026	65.74	66.30	65.20	65.33	65.33	-0.37%	6,960
Feb 20, 2026	64.00	65.66	63.93	65.57	65.57	0.89%	14,676
Feb 19, 2026	63.92	65.11	63.92	65.00	65.00	-1.10%	16,065
Feb 18, 2026	65.76	66.50	65.36	65.72	65.72	-0.62%	16,901
Feb 17, 2026	65.93	66.43	64.59	66.13	66.13	-4.23%	24,508
Feb 13, 2026	69.46	69.46	67.80	69.05	69.05	0.60%	17,602
Feb 12, 2026	70.14	70.50	68.37	68.64	68.64	-1.59%	23,634
Feb 11, 2026	69.47	69.84	68.33	69.75	69.75	2.51%	57,401
Feb 10, 2026	68.71	69.09	68.00	68.04	68.04	3.63%	71,621
Feb 9, 2026	64.43	65.81	64.10	65.66	65.66	4.43%	69,719
Feb 6, 2026	61.68	62.94	61.68	62.87	62.87	7.68%	8,502
Feb 5, 2026	58.48	59.30	58.21	58.38	58.38	-3.26%	7,668
Feb 4, 2026	60.16	61.16	60.05	60.35	60.35	1.68%	9,197
Feb 3, 2026	58.95	59.36	58.50	59.36	59.36	1.94%	6,836
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