EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	54.29	55.81	54.29	55.26	55.26	-3.14%	3,443
Apr 1, 2026	57.52	58.15	56.98	57.05	57.05	4.93%	10,472
Mar 31, 2026	51.44	54.37	51.44	54.37	54.37	6.61%	7,233
Mar 30, 2026	51.74	52.12	50.60	51.00	51.00	0.56%	4,389
Mar 27, 2026	51.54	51.82	50.48	50.72	50.72	-3.45%	4,167
Mar 26, 2026	54.11	54.11	52.22	52.53	52.53	-4.48%	2,777
Mar 25, 2026	55.04	55.30	54.70	54.99	54.99	2.41%	2,942
Mar 24, 2026	52.91	53.94	52.91	53.70	53.18	-0.62%	2,278
Mar 23, 2026	53.55	54.92	53.37	54.03	53.51	5.79%	8,032
Mar 20, 2026	53.50	53.50	50.75	51.07	50.58	-6.65%	32,604
Mar 19, 2026	53.84	54.99	53.19	54.72	54.19	-0.41%	18,216
Mar 18, 2026	55.43	55.44	54.50	54.94	54.41	-2.49%	6,345
Mar 17, 2026	56.75	57.29	55.79	56.35	55.80	1.56%	2,415
Mar 16, 2026	55.47	56.15	55.17	55.48	54.95	2.18%	8,047
Mar 13, 2026	55.46	55.46	53.23	54.29	53.77	-0.76%	8,318
Mar 12, 2026	55.66	55.66	54.14	54.71	54.18	-3.64%	7,020
Mar 11, 2026	57.41	57.41	56.22	56.78	56.23	-2.36%	9,071
Mar 10, 2026	57.70	60.45	56.91	58.15	57.59	2.27%	28,383
Mar 9, 2026	54.20	57.05	53.40	56.86	56.31	1.64%	62,158
Mar 6, 2026	55.07	57.00	54.68	55.94	55.40	-2.19%	9,354
Mar 5, 2026	58.80	58.99	56.05	57.19	56.64	-8.08%	34,469
Mar 4, 2026	59.60	62.23	59.12	62.22	61.62	6.00%	19,171
Mar 3, 2026	55.98	59.16	54.88	58.70	58.13	-7.78%	18,751
Mar 2, 2026	62.50	63.75	62.27	63.66	63.04	-4.69%	21,685
Feb 27, 2026	67.71	67.71	66.50	66.79	66.15	-0.30%	19,336
Feb 26, 2026	67.02	67.31	66.40	66.99	66.34	-0.03%	4,426
Feb 25, 2026	66.77	67.26	66.08	67.01	66.36	2.62%	16,761
Feb 24, 2026	64.02	65.53	64.02	65.30	64.67	-0.05%	11,707
Feb 23, 2026	65.74	66.30	65.20	65.33	64.70	-0.37%	7,067
Feb 20, 2026	64.00	65.66	63.93	65.57	64.94	0.89%	14,738
Feb 19, 2026	63.92	65.11	63.92	65.00	64.37	-1.10%	17,095
Feb 18, 2026	65.76	66.50	65.36	65.72	65.09	-0.62%	17,251
Feb 17, 2026	65.93	66.43	64.59	66.13	65.49	-4.23%	24,547
Feb 13, 2026	69.46	69.46	67.80	69.05	68.39	0.60%	17,603
Feb 12, 2026	70.14	70.50	68.37	68.64	67.98	-1.59%	23,685
Feb 11, 2026	69.47	69.84	68.33	69.75	69.08	2.51%	59,977
Feb 10, 2026	68.71	69.09	68.00	68.04	67.38	3.63%	71,665
Feb 9, 2026	64.43	65.81	64.10	65.66	65.02	4.43%	70,537
Feb 6, 2026	61.68	62.94	61.68	62.87	62.26	7.68%	9,020
Feb 5, 2026	58.48	59.30	58.21	58.38	57.82	-3.26%	7,680
Feb 4, 2026	60.16	61.16	60.05	60.35	59.77	1.68%	9,952
Feb 3, 2026	58.95	59.36	58.50	59.36	58.79	1.94%	6,836
Feb 2, 2026	57.12	58.23	57.12	58.23	57.67	0.22%	4,482
Jan 30, 2026	58.33	58.41	57.70	58.10	57.54	-0.88%	13,505
Jan 29, 2026	58.81	58.89	56.95	58.62	58.05	2.04%	13,173
Jan 28, 2026	57.12	57.46	56.93	57.45	56.89	-1.52%	7,860
Jan 27, 2026	57.78	58.38	57.75	58.33	57.77	2.89%	16,724
Jan 26, 2026	56.70	57.52	56.70	56.70	56.15	0.19%	12,103
Jan 23, 2026	55.60	56.85	55.60	56.59	56.04	-0.80%	3,223
Jan 22, 2026	56.89	57.12	56.87	57.04	56.49	0.26%	1,506