EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	50.79	50.92	50.79	50.92	50.92	0.25%	461
Dec 2, 2025	50.51	50.79	50.51	50.79	50.79	-0.23%	275
Dec 1, 2025	50.89	51.17	50.89	50.91	50.90	-0.99%	2,840
Nov 28, 2025	51.42	51.42	51.42	51.42	51.42	-0.75%	283
Nov 26, 2025	51.50	51.81	51.50	51.81	51.81	3.26%	504
Nov 25, 2025	50.07	50.21	49.93	50.17	50.17	0.20%	2,508
Nov 24, 2025	49.53	50.07	49.53	50.07	50.07	1.66%	878
Nov 21, 2025	48.50	49.40	48.50	49.25	49.25	4.02%	2,320
Nov 20, 2025	49.49	49.49	47.35	47.35	47.35	-2.89%	3,093
Nov 19, 2025	49.14	49.20	48.76	48.76	48.76	0.82%	829
Nov 18, 2025	48.39	49.05	48.36	48.36	48.36	-4.90%	3,910
Nov 17, 2025	51.88	52.10	50.85	50.85	50.85	-3.74%	3,650
Nov 14, 2025	51.93	52.82	51.93	52.82	52.82	2.38%	1,478
Nov 13, 2025	52.79	52.90	51.59	51.60	51.60	-3.27%	2,137
Nov 12, 2025	53.60	53.60	53.34	53.34	53.34	1.31%	656
Nov 11, 2025	52.65	52.78	52.65	52.65	52.65	0.10%	636
Nov 10, 2025	52.40	52.60	51.84	52.60	52.60	1.04%	3,331
Nov 7, 2025	51.05	52.09	50.94	52.06	52.06	0.64%	1,097
Nov 6, 2025	51.89	51.89	51.27	51.73	51.73	0.40%	806
Nov 5, 2025	51.18	51.64	51.18	51.53	51.52	-	1,983
Nov 4, 2025	51.92	52.05	51.35	51.52	51.52	-1.91%	10,076
Nov 3, 2025	52.37	52.54	52.20	52.53	52.53	0.32%	3,516
Oct 31, 2025	52.69	52.72	52.36	52.36	52.36	0.54%	3,244
Oct 30, 2025	52.20	52.20	52.08	52.08	52.08	0.07%	1,539
Oct 29, 2025	52.35	52.52	51.81	52.04	52.04	-1.79%	2,955
Oct 28, 2025	52.57	53.25	52.53	52.99	52.99	1.00%	7,460
Oct 27, 2025	52.52	52.68	52.31	52.47	52.47	2.28%	5,683
Oct 24, 2025	51.19	51.45	51.19	51.30	51.30	0.82%	1,900
Oct 23, 2025	50.80	51.08	50.70	50.88	50.88	0.08%	1,201
Oct 22, 2025	50.99	51.24	50.84	50.84	50.84	-1.05%	2,146
Oct 21, 2025	51.97	51.97	51.18	51.38	51.38	-2.33%	2,430
Oct 20, 2025	52.83	52.92	52.56	52.61	52.61	3.84%	5,263
Oct 17, 2025	50.66	50.66	50.66	50.66	50.66	1.00%	593
Oct 16, 2025	50.41	50.55	49.73	50.16	50.16	0.75%	1,921
Oct 15, 2025	49.63	49.93	49.63	49.79	49.79	3.07%	3,227
Oct 14, 2025	47.35	48.35	47.35	48.30	48.30	1.69%	1,509
Oct 13, 2025	47.01	47.50	47.01	47.50	47.50	2.63%	1,660
Oct 10, 2025	48.25	48.47	46.28	46.28	46.28	-8.07%	7,050
Oct 9, 2025	50.65	50.65	50.35	50.35	50.35	-0.39%	1,316
Oct 8, 2025	50.56	50.66	50.48	50.54	50.54	-0.66%	3,108
Oct 7, 2025	52.00	52.00	50.85	50.88	50.88	-3.18%	5,727
Oct 6, 2025	52.49	52.93	52.39	52.55	52.55	3.90%	11,697
Oct 3, 2025	50.76	50.98	50.50	50.58	50.58	3.88%	3,481
Oct 2, 2025	49.29	49.29	48.69	48.69	48.69	-0.18%	676
Oct 1, 2025	49.34	49.34	48.78	48.78	48.78	-0.17%	1,833
Sep 30, 2025	48.56	48.86	48.56	48.86	48.86	-0.65%	678
Sep 29, 2025	48.88	49.41	48.88	49.18	49.18	0.20%	2,466
Sep 26, 2025	49.14	49.14	48.99	49.09	49.09	-0.09%	1,367
Sep 25, 2025	48.99	49.23	48.88	49.13	49.13	-0.96%	1,173
Sep 24, 2025	50.00	50.00	49.57	49.61	49.61	-0.77%	881