EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	37.10	37.10	37.10	37.10	37.10	-2.19%	1,213
Oct 30, 2024	38.45	38.45	37.93	37.93	37.93	0.18%	3,415
Oct 29, 2024	37.62	37.99	37.62	37.86	37.86	1.91%	5,144
Oct 28, 2024	37.19	37.19	37.07	37.15	37.15	1.42%	2,400
Oct 25, 2024	37.15	37.15	36.55	36.63	36.63	0.05%	2,000
Oct 24, 2024	36.71	36.71	36.23	36.61	36.61	1.55%	5,920
Oct 23, 2024	36.11	36.18	35.80	36.05	36.05	-4.25%	8,343
Oct 22, 2024	37.55	37.69	37.01	37.65	37.65	-2.31%	8,900
Oct 21, 2024	39.33	39.33	38.27	38.54	38.54	-3.34%	4,000
Oct 18, 2024	39.86	39.90	39.86	39.87	39.87	0.81%	527
Oct 17, 2024	39.83	39.90	39.52	39.55	39.55	-0.98%	1,400
Oct 16, 2024	39.92	39.94	39.75	39.94	39.94	1.22%	1,003
Oct 15, 2024	40.00	40.00	39.46	39.46	39.46	-4.27%	2,100
Oct 14, 2024	41.17	41.22	40.94	41.22	41.22	0.24%	3,700
Oct 11, 2024	41.09	41.14	41.05	41.12	41.12	0.42%	1,314
Oct 10, 2024	40.26	40.97	40.24	40.95	40.95	-0.10%	4,237
Oct 9, 2024	40.98	41.01	40.98	40.99	40.99	-0.99%	405
Oct 8, 2024	41.36	41.40	41.36	41.40	41.40	1.92%	1,900
Oct 7, 2024	41.31	41.31	40.42	40.62	40.62	-3.65%	2,200
Oct 4, 2024	41.85	42.16	41.79	42.16	42.16	2.70%	2,336
Oct 3, 2024	40.69	41.05	40.69	41.05	41.05	-0.89%	1,665
Oct 2, 2024	41.02	41.66	41.02	41.42	41.42	-1.17%	4,100
Oct 1, 2024	42.00	42.00	41.49	41.91	41.91	0.17%	4,600
Sep 30, 2024	41.91	41.99	41.80	41.84	41.84	1.50%	2,222
Sep 27, 2024	42.14	42.53	41.22	41.22	41.22	-5.50%	7,336
Sep 26, 2024	43.57	43.92	43.57	43.62	43.62	5.85%	2,300
Sep 25, 2024	41.29	41.29	41.21	41.21	41.21	-0.75%	1,243
Sep 24, 2024	41.35	41.52	41.34	41.52	41.38	-1.80%	1,300
Sep 23, 2024	42.19	42.28	42.19	42.28	42.13	1.51%	1,000
Sep 20, 2024	41.65	41.67	41.36	41.65	41.50	0.24%	1,040
Sep 19, 2024	41.36	41.78	41.30	41.55	41.40	4.90%	8,443
Sep 18, 2024	39.86	39.86	39.44	39.61	39.47	-0.93%	2,348
Sep 17, 2024	40.48	40.48	39.80	39.98	39.83	-2.46%	9,300
Sep 16, 2024	40.35	40.99	40.35	40.99	40.84	1.91%	54,100
Sep 13, 2024	40.20	40.40	40.20	40.22	40.07	-0.89%	800
Sep 12, 2024	39.68	40.66	39.68	40.58	40.43	1.88%	11,048
Sep 11, 2024	39.11	39.83	38.94	39.83	39.69	1.17%	22,500
Sep 10, 2024	38.73	39.43	38.73	39.37	39.23	-0.56%	724
Sep 9, 2024	39.40	39.87	39.40	39.59	39.45	3.72%	58,300
Sep 6, 2024	38.44	38.51	38.17	38.17	38.03	-6.93%	1,300
Sep 5, 2024	40.58	41.03	40.58	41.01	40.86	0.94%	7,300
Sep 4, 2024	40.18	41.11	40.01	40.63	40.48	-2.19%	13,800
Sep 3, 2024	42.60	42.86	41.54	41.54	41.39	-3.22%	4,300
Aug 30, 2024	43.24	43.24	42.92	42.92	42.77	1.35%	2,300
Aug 29, 2024	42.31	42.35	42.31	42.35	42.20	0.21%	300
Aug 28, 2024	42.89	42.95	42.26	42.26	42.11	-0.87%	1,309
Aug 27, 2024	42.72	42.76	42.63	42.63	42.48	2.01%	641
Aug 26, 2024	42.32	42.32	41.73	41.79	41.64	-2.61%	2,533
Aug 23, 2024	42.38	42.91	42.35	42.91	42.75	4.76%	1,443
Aug 22, 2024	41.93	41.96	40.96	40.96	40.82	-1.94%	1,917
Aug 21, 2024	41.48	41.88	41.16	41.77	41.62	2.28%	703
Aug 20, 2024	41.06	41.06	40.73	40.84	40.69	-0.75%	500
Aug 19, 2024	41.15	41.15	41.15	41.15	41.00	2.67%	907
Aug 16, 2024	39.90	40.49	39.75	40.08	39.94	1.26%	8,101
Aug 15, 2024	39.49	39.94	39.49	39.58	39.44	4.65%	3,817
Aug 14, 2024	37.97	38.61	37.59	37.82	37.68	-0.60%	2,241
Aug 13, 2024	37.19	38.05	37.19	38.05	37.91	5.90%	8,631
Aug 12, 2024	36.31	36.31	35.59	35.93	35.81	0.42%	8,936
Aug 9, 2024	35.18	35.78	35.12	35.78	35.65	-0.56%	13,600
Aug 8, 2024	35.71	36.00	35.06	35.98	35.85	4.62%	11,419
Aug 7, 2024	35.81	36.14	34.39	34.39	34.27	3.06%	12,500
Aug 6, 2024	32.90	33.50	32.15	33.37	33.25	0.36%	10,627
Aug 5, 2024	31.03	34.03	30.81	33.25	33.13	-4.59%	24,267
Aug 2, 2024	35.77	35.77	34.08	34.85	34.73	-8.65%	10,318
Aug 1, 2024	39.62	39.97	37.83	38.15	38.02	-9.92%	11,700
Jul 31, 2024	42.11	42.43	41.79	42.35	42.20	6.06%	3,714
Jul 30, 2024	39.91	40.04	39.67	39.93	39.79	0.15%	5,800
Jul 29, 2024	39.78	40.21	39.78	39.87	39.73	0.53%	1,500
Jul 26, 2024	39.65	39.71	39.61	39.66	39.52	2.53%	1,200
Jul 25, 2024	38.57	39.45	38.35	38.68	38.54	-3.30%	6,906
Jul 24, 2024	41.36	41.36	39.95	40.00	39.85	-3.92%	6,600
Jul 23, 2024	41.73	41.75	41.06	41.63	41.48	-0.17%	8,900
Jul 22, 2024	41.54	41.70	41.51	41.70	41.55	0.99%	2,112
Jul 19, 2024	41.64	41.64	41.26	41.29	41.14	-1.41%	1,000
Jul 18, 2024	42.28	42.28	41.88	41.88	41.73	-1.97%	3,500
Jul 17, 2024	43.00	43.30	42.72	42.72	42.57	-1.93%	6,804
Jul 16, 2024	42.67	43.63	42.67	43.56	43.40	2.09%	1,300
Jul 15, 2024	42.56	43.06	42.56	42.67	42.51	-0.88%	1,604
Jul 12, 2024	43.27	43.27	43.05	43.05	42.90	1.01%	839
Jul 11, 2024	43.45	43.45	42.62	42.62	42.46	-0.79%	5,000
Jul 10, 2024	42.34	43.10	42.34	42.96	42.80	3.72%	12,600
Jul 9, 2024	41.46	41.54	41.41	41.42	41.28	0.93%	1,910
Jul 8, 2024	41.17	41.17	41.04	41.04	40.89	-0.87%	513
Jul 5, 2024	41.15	41.40	41.03	41.40	41.25	1.35%	2,600
Jul 3, 2024	40.80	40.85	40.60	40.85	40.71	1.72%	2,210
Jul 2, 2024	40.16	40.16	40.16	40.16	40.02	3.08%	419
Jul 1, 2024	39.17	39.74	38.81	38.96	38.82	-1.14%	3,261
Jun 28, 2024	39.67	39.85	39.21	39.41	39.27	1.55%	1,600
Jun 27, 2024	38.79	38.81	38.79	38.81	38.67	0.83%	500
Jun 26, 2024	38.30	38.84	38.30	38.49	38.35	-1.21%	3,001
Jun 25, 2024	38.80	38.96	38.70	38.96	38.58	3.21%	1,800
Jun 24, 2024	38.00	38.12	37.75	37.75	37.38	1.45%	3,949
Jun 21, 2024	37.09	37.21	37.09	37.21	36.85	-1.46%	3,800
Jun 20, 2024	37.80	37.80	37.76	37.76	37.39	-0.66%	1,300
Jun 18, 2024	37.84	38.01	37.84	38.01	37.64	0.29%	7,430
Jun 17, 2024	37.33	38.00	37.33	37.90	37.53	-0.63%	7,143
Jun 14, 2024	38.10	38.14	38.10	38.14	37.77	-1.04%	4,549
Jun 13, 2024	38.55	38.68	38.43	38.54	38.16	-4.08%	6,044
Jun 12, 2024	40.72	40.92	40.08	40.18	39.79	1.18%	2,929
Jun 11, 2024	39.60	39.71	39.60	39.71	39.32	-2.26%	3,139