EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	41.01	41.01	40.96	40.96	40.78	-2.46%	682
Jun 16, 2025	41.99	42.61	41.99	41.99	41.81	0.40%	2,032
Jun 13, 2025	41.92	41.92	41.82	41.82	41.64	-1.83%	424
Jun 12, 2025	42.52	42.60	42.52	42.60	42.42	1.38%	495
Jun 11, 2025	42.02	42.02	42.02	42.02	41.84	-0.44%	103
Jun 10, 2025	42.05	42.21	41.98	42.21	42.02	0.05%	823
Jun 9, 2025	42.31	42.43	42.19	42.19	42.00	-0.20%	4,908
Jun 6, 2025	42.23	42.27	42.20	42.27	42.09	1.32%	508
Jun 5, 2025	41.88	42.05	41.72	41.72	41.54	-2.18%	1,121
Jun 4, 2025	42.35	42.66	42.35	42.65	42.47	0.01%	2,358
Jun 3, 2025	42.76	42.84	42.59	42.65	42.46	-2.24%	761
Jun 2, 2025	43.00	43.63	43.00	43.63	43.44	2.31%	1,325
May 30, 2025	42.84	42.84	42.00	42.64	42.46	0.25%	1,564
May 29, 2025	42.29	42.54	42.29	42.54	42.35	1.13%	1,120
May 28, 2025	41.97	42.17	41.97	42.06	41.88	-3.53%	3,395
May 27, 2025	43.06	43.63	43.06	43.60	43.41	5.41%	4,297
May 23, 2025	41.65	41.65	41.36	41.36	41.19	1.53%	439
May 22, 2025	40.82	40.82	40.74	40.74	40.56	0.02%	1,606
May 21, 2025	41.40	41.40	40.73	40.73	40.56	-1.80%	488
May 20, 2025	41.36	41.48	41.36	41.48	41.30	1.31%	856
May 19, 2025	40.08	40.94	40.08	40.94	40.76	-0.04%	55,389
May 16, 2025	40.75	40.96	40.61	40.96	40.78	0.29%	1,351
May 15, 2025	40.62	40.86	40.62	40.84	40.66	3.00%	1,384
May 14, 2025	40.63	40.63	39.65	39.65	39.48	-2.63%	2,119
May 13, 2025	40.46	40.76	40.34	40.72	40.55	-1.38%	10,525
May 12, 2025	40.77	41.29	40.77	41.29	41.11	2.25%	45,570
May 9, 2025	40.73	40.73	40.38	40.38	40.21	0.15%	1,015
May 8, 2025	40.40	40.85	40.32	40.32	40.15	-0.45%	1,997
May 7, 2025	40.58	40.64	40.41	40.50	40.33	-1.14%	2,033
May 6, 2025	40.93	41.10	40.92	40.97	40.80	0.11%	3,587
May 5, 2025	41.15	41.15	40.93	40.93	40.75	1.38%	2,493
May 2, 2025	39.98	40.37	39.98	40.37	40.20	1.67%	2,678
May 1, 2025	39.95	39.95	39.71	39.71	39.53	-0.62%	1,194
Apr 30, 2025	39.30	39.96	39.26	39.96	39.78	-1.60%	2,363
Apr 29, 2025	40.40	40.60	40.39	40.60	40.43	0.78%	1,554
Apr 28, 2025	39.52	40.48	39.51	40.29	40.12	2.64%	4,799
Apr 25, 2025	38.55	39.26	38.55	39.25	39.08	1.61%	887
Apr 24, 2025	38.29	38.71	38.29	38.63	38.46	1.99%	3,045
Apr 23, 2025	38.55	38.55	37.84	37.88	37.71	0.85%	10,235
Apr 22, 2025	37.50	37.92	37.40	37.56	37.40	3.70%	5,583
Apr 21, 2025	36.46	36.48	35.69	36.22	36.06	-0.51%	7,117
Apr 17, 2025	36.40	36.99	36.40	36.40	36.25	3.94%	7,901