EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	42.84	42.84	42.00	42.64	42.64	0.25%	1,564
May 29, 2025	42.29	42.54	42.29	42.54	42.54	1.13%	1,120
May 28, 2025	41.97	42.17	41.97	42.06	42.06	-3.53%	3,395
May 27, 2025	43.06	43.63	43.06	43.60	43.60	5.41%	4,297
May 23, 2025	41.65	41.65	41.36	41.36	41.36	1.53%	439
May 22, 2025	40.82	40.82	40.74	40.74	40.74	0.02%	1,606
May 21, 2025	41.40	41.40	40.73	40.73	40.73	-1.80%	488
May 20, 2025	41.36	41.48	41.36	41.48	41.48	1.31%	856
May 19, 2025	40.08	40.94	40.08	40.94	40.94	-0.04%	55,389
May 16, 2025	40.75	40.96	40.61	40.96	40.96	0.29%	1,351
May 15, 2025	40.62	40.86	40.62	40.84	40.84	3.00%	1,384
May 14, 2025	40.63	40.63	39.65	39.65	39.65	-2.63%	2,119
May 13, 2025	40.46	40.76	40.34	40.72	40.72	-1.38%	10,525
May 12, 2025	40.77	41.29	40.77	41.29	41.29	2.25%	45,570
May 9, 2025	40.73	40.73	40.38	40.38	40.38	0.15%	1,015
May 8, 2025	40.40	40.85	40.32	40.32	40.32	-0.45%	1,997
May 7, 2025	40.58	40.64	40.41	40.50	40.50	-1.14%	2,033
May 6, 2025	40.93	41.10	40.92	40.97	40.97	0.11%	3,587
May 5, 2025	41.15	41.15	40.93	40.93	40.93	1.38%	2,493
May 2, 2025	39.98	40.37	39.98	40.37	40.37	1.67%	2,678
May 1, 2025	39.95	39.95	39.71	39.71	39.71	-0.62%	1,194
Apr 30, 2025	39.30	39.96	39.26	39.96	39.96	-1.60%	2,363
Apr 29, 2025	40.40	40.60	40.39	40.60	40.60	0.78%	1,554
Apr 28, 2025	39.52	40.48	39.51	40.29	40.29	2.64%	4,799
Apr 25, 2025	38.55	39.26	38.55	39.25	39.25	1.61%	887
Apr 24, 2025	38.29	38.71	38.29	38.63	38.63	1.99%	3,045
Apr 23, 2025	38.55	38.55	37.84	37.88	37.88	0.85%	10,235
Apr 22, 2025	37.50	37.92	37.40	37.56	37.56	3.70%	5,583
Apr 21, 2025	36.46	36.48	35.69	36.22	36.22	-0.51%	7,117
Apr 17, 2025	36.40	36.99	36.40	36.40	36.40	3.94%	7,901
Apr 16, 2025	35.35	35.35	34.87	35.02	35.02	-1.86%	2,754
Apr 15, 2025	35.43	35.98	35.43	35.69	35.69	1.42%	2,558
Apr 14, 2025	34.77	35.51	34.53	35.19	35.19	3.31%	2,099
Apr 11, 2025	32.76	34.06	32.76	34.06	34.06	4.84%	7,153
Apr 10, 2025	33.33	33.34	31.06	32.49	32.49	-6.10%	12,468
Apr 9, 2025	30.09	34.81	29.85	34.60	34.60	14.96%	13,846
Apr 8, 2025	32.91	32.91	30.10	30.10	30.10	-1.39%	18,472
Apr 7, 2025	28.50	31.33	28.50	30.52	30.52	1.81%	8,764
Apr 4, 2025	31.30	31.39	29.98	29.98	29.98	-11.94%	3,785
Apr 3, 2025	34.86	34.86	33.94	34.04	34.04	-8.33%	66,706
Apr 2, 2025	36.49	37.13	36.49	37.13	37.13	0.06%	1,857
Apr 1, 2025	36.50	37.11	36.50	37.11	37.11	-1.24%	2,540
Mar 31, 2025	37.29	37.58	37.29	37.58	37.58	-1.63%	59,947
Mar 28, 2025	38.25	38.26	38.07	38.20	38.20	-4.23%	3,147
Mar 27, 2025	39.89	39.89	39.89	39.89	39.89	-0.23%	235
Mar 26, 2025	40.07	40.10	39.96	39.98	39.98	-2.90%	4,280
Mar 25, 2025	40.94	41.18	40.94	41.17	41.12	1.61%	1,050
Mar 24, 2025	40.32	40.52	40.32	40.52	40.47	-0.51%	971
Mar 21, 2025	40.83	40.89	40.73	40.73	40.68	-0.08%	1,014
Mar 20, 2025	40.37	40.76	40.31	40.76	40.71	-1.06%	1,031