EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	36.50	36.50	36.04	36.44	36.44	-1.57%	2,866
Nov 19, 2024	36.98	37.10	36.98	37.02	37.02	-0.27%	424
Nov 18, 2024	37.12	37.12	37.12	37.12	37.12	0.94%	254
Nov 15, 2024	36.76	36.78	36.71	36.78	36.78	-0.91%	1,155
Nov 14, 2024	37.37	37.37	37.11	37.11	37.11	0.23%	524
Nov 13, 2024	37.17	37.27	36.80	37.03	37.03	-2.51%	15,257
Nov 12, 2024	38.00	38.00	37.18	37.98	37.98	-3.04%	2,579
Nov 11, 2024	39.00	39.17	39.00	39.17	39.17	0.58%	616
Nov 8, 2024	38.95	39.00	38.93	38.95	38.95	-1.27%	1,801
Nov 7, 2024	39.58	39.80	39.43	39.45	39.45	0.95%	2,995
Nov 6, 2024	39.08	39.22	38.10	39.08	39.08	1.43%	13,984
Nov 5, 2024	37.77	38.53	37.77	38.53	38.53	2.85%	1,713
Nov 4, 2024	37.86	37.86	37.46	37.46	37.46	0.13%	1,636
Nov 1, 2024	37.43	37.64	37.32	37.41	37.41	-0.14%	5,815
Oct 31, 2024	37.10	37.46	37.10	37.46	37.46	-1.23%	1,243
Oct 30, 2024	38.45	38.45	37.93	37.93	37.93	0.17%	3,415
Oct 29, 2024	37.62	37.99	37.62	37.86	37.86	1.92%	5,144
Oct 28, 2024	37.19	37.19	37.07	37.15	37.15	1.42%	2,371
Oct 25, 2024	37.15	37.15	36.55	36.63	36.63	0.05%	1,953
Oct 24, 2024	36.71	36.71	36.23	36.61	36.61	1.56%	5,920
Oct 23, 2024	36.11	36.18	35.80	36.05	36.05	-4.26%	8,343
Oct 22, 2024	37.55	37.69	37.01	37.66	37.66	-2.29%	8,861
Oct 21, 2024	39.33	39.33	38.27	38.54	38.54	-3.33%	3,975
Oct 18, 2024	39.86	39.90	39.86	39.87	39.87	0.80%	527
Oct 17, 2024	39.83	39.90	39.52	39.55	39.55	-0.99%	1,362
Oct 16, 2024	39.92	39.95	39.75	39.95	39.95	1.23%	995
Oct 15, 2024	40.00	40.00	39.46	39.46	39.46	-4.28%	2,078
Oct 14, 2024	41.17	41.22	40.94	41.22	41.22	0.25%	3,700
Oct 11, 2024	41.09	41.14	41.05	41.12	41.12	0.40%	1,314
Oct 10, 2024	40.26	40.97	40.24	40.96	40.96	-0.09%	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%	1,883
Oct 7, 2024	41.31	41.31	40.42	40.62	40.62	-3.65%	2,152
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%	4,097
Oct 1, 2024	42.00	42.00	41.49	41.91	41.91	0.18%	4,578
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	-5.51%	7,336
Sep 26, 2024	43.57	43.92	43.57	43.62	43.62	5.86%	2,292
Sep 25, 2024	41.29	41.29	41.21	41.21	41.21	-0.76%	1,243
Sep 24, 2024	41.35	41.52	41.34	41.52	41.38	-1.80%	1,277
Sep 23, 2024	42.19	42.28	42.19	42.28	42.13	1.52%	995
Sep 20, 2024	41.65	41.67	41.36	41.65	41.50	0.25%	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	-0.91%	2,348
Sep 17, 2024	40.48	40.48	39.80	39.98	39.83	-2.48%	9,284
Sep 16, 2024	40.35	40.99	40.35	40.99	40.84	1.92%	54,072
Sep 13, 2024	40.20	40.40	40.20	40.22	40.07	-0.89%	752
Sep 12, 2024	39.68	40.66	39.68	40.58	40.43	1.87%	11,048
Sep 11, 2024	39.11	39.83	38.94	39.83	39.69	1.18%	22,490
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	3.74%	58,270
Sep 6, 2024	38.44	38.51	38.17	38.17	38.03	-6.94%	1,267
Sep 5, 2024	40.58	41.03	40.58	41.01	40.86	0.94%	7,273
Sep 4, 2024	40.18	41.11	40.01	40.63	40.48	-2.20%	13,765
Sep 3, 2024	42.60	42.86	41.54	41.54	41.39	-3.22%	4,278
Aug 30, 2024	43.24	43.24	42.92	42.92	42.77	1.36%	2,258
Aug 29, 2024	42.31	42.35	42.31	42.35	42.20	0.20%	269
Aug 28, 2024	42.89	42.95	42.26	42.26	42.11	-0.86%	1,309
Aug 27, 2024	42.72	42.76	42.63	42.63	42.48	2.00%	641
Aug 26, 2024	42.32	42.32	41.73	41.79	41.64	-2.60%	2,533
Aug 23, 2024	42.38	42.91	42.35	42.91	42.75	4.74%	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	2.29%	703
Aug 20, 2024	41.06	41.06	40.73	40.84	40.69	-0.76%	452
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	4.67%	3,817
Aug 14, 2024	37.97	38.61	37.59	37.82	37.68	-0.61%	2,241
Aug 13, 2024	37.19	38.05	37.19	38.05	37.91	5.89%	8,631
Aug 12, 2024	36.31	36.31	35.59	35.93	35.81	0.43%	8,936
Aug 9, 2024	35.18	35.78	35.12	35.78	35.65	-0.56%	13,555
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	3.05%	12,452
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	-4.60%	24,267
Aug 2, 2024	35.77	35.77	34.08	34.86	34.73	-8.65%	10,318
Aug 1, 2024	39.62	39.97	37.83	38.15	38.02	-9.91%	11,698
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	0.14%	5,763
Jul 29, 2024	39.78	40.21	39.78	39.88	39.73	0.55%	1,478
Jul 26, 2024	39.65	39.71	39.61	39.66	39.52	2.54%	1,161
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%	6,585
Jul 23, 2024	41.73	41.75	41.06	41.63	41.48	-0.16%	8,871
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	-1.40%	990
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%	1,286
Jul 15, 2024	42.56	43.06	42.56	42.67	42.51	-0.89%	1,604
Jul 12, 2024	43.27	43.27	43.05	43.05	42.90	1.02%	839
Jul 11, 2024	43.45	43.45	42.62	42.62	42.46	-0.79%	4,990
Jul 10, 2024	42.34	43.10	42.34	42.96	42.80	3.70%	12,554
Jul 9, 2024	41.46	41.54	41.41	41.42	41.28	0.94%	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	1.34%	2,595
Jul 3, 2024	40.80	40.85	40.60	40.85	40.71	1.71%	2,210
Jul 2, 2024	40.17	40.17	40.17	40.17	40.02	3.09%	419