EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	44.18	44.22	44.03	44.22	44.22	-2.37%	2,023
Jul 24, 2025	45.34	45.70	45.28	45.30	45.30	0.55%	2,800
Jul 23, 2025	44.69	45.33	44.66	45.05	45.05	9.24%	6,958
Jul 22, 2025	40.99	41.24	40.99	41.24	41.24	0.92%	361
Jul 21, 2025	40.58	41.00	40.58	40.86	40.86	2.22%	652
Jul 18, 2025	39.97	39.97	39.97	39.97	39.97	-1.72%	282
Jul 17, 2025	40.74	40.74	40.67	40.67	40.67	1.38%	488
Jul 16, 2025	39.68	40.32	39.68	40.12	40.12	0.54%	1,611
Jul 15, 2025	39.91	39.91	39.91	39.91	39.91	-1.82%	660
Jul 14, 2025	40.52	40.74	40.52	40.65	40.65	0.10%	1,173
Jul 11, 2025	40.60	40.60	40.60	40.60	40.60	-1.71%	79
Jul 10, 2025	41.01	41.31	41.01	41.31	41.31	-1.10%	1,032
Jul 9, 2025	41.70	41.77	41.70	41.77	41.77	0.49%	807
Jul 8, 2025	41.36	41.57	41.36	41.57	41.57	0.89%	6,376
Jul 7, 2025	41.23	41.23	41.20	41.20	41.20	-4.56%	538
Jul 3, 2025	43.33	43.33	43.17	43.17	43.17	-0.24%	563
Jul 2, 2025	43.27	43.27	43.27	43.27	43.27	0.34%	580
Jul 1, 2025	43.24	43.24	43.10	43.13	43.13	-1.35%	1,063
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