EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	64.63	64.63	61.36	61.39	61.39	-7.55%	4,839
Jun 4, 2026	66.47	66.64	65.81	66.40	66.40	0.39%	2,180
Jun 3, 2026	66.05	66.40	66.02	66.15	66.14	0.84%	3,100
Jun 2, 2026	64.78	65.59	64.78	65.59	65.59	1.22%	3,178
Jun 1, 2026	64.03	64.89	63.85	64.80	64.80	-0.03%	2,213
May 29, 2026	64.72	64.88	64.72	64.82	64.82	0.46%	1,536
May 28, 2026	63.98	64.69	63.98	64.52	64.52	1.06%	1,393
May 27, 2026	63.50	64.06	63.50	63.84	63.84	-1.42%	1,408
May 26, 2026	64.77	65.25	64.41	64.76	64.76	2.67%	5,058
May 22, 2026	63.26	63.26	63.08	63.08	63.08	0.63%	813
May 21, 2026	61.86	62.92	59.77	62.68	62.68	0.36%	1,809
May 20, 2026	61.40	62.49	61.38	62.46	62.46	2.00%	3,428
May 19, 2026	60.80	61.56	60.49	61.23	61.23	-1.48%	1,322
May 18, 2026	62.01	62.45	61.54	62.16	62.15	-0.11%	6,042
May 15, 2026	62.23	62.67	62.05	62.22	62.22	-2.52%	3,528
May 14, 2026	63.81	64.10	63.77	63.83	63.83	-2.22%	1,403
May 13, 2026	65.02	65.44	65.01	65.28	65.28	2.00%	10,577
May 12, 2026	63.60	64.00	62.80	64.00	64.00	-	1,828
May 11, 2026	64.16	64.25	63.79	64.00	64.00	-0.09%	4,178
May 8, 2026	63.95	64.38	63.55	64.06	64.06	2.52%	5,095
May 7, 2026	63.45	63.52	62.28	62.49	62.48	-1.48%	8,412
May 6, 2026	63.20	63.46	62.92	63.42	63.42	5.60%	7,546
May 5, 2026	59.31	60.25	59.29	60.06	60.06	2.41%	5,389
May 4, 2026	59.22	59.22	58.65	58.65	58.65	-0.29%	1,391
May 1, 2026	58.64	59.19	58.64	58.82	58.82	-2.08%	4,701
Apr 30, 2026	59.27	60.07	59.27	60.07	60.07	5.56%	2,847
Apr 29, 2026	57.49	57.49	56.77	56.91	56.91	-1.79%	1,451
Apr 28, 2026	58.36	58.36	57.74	57.94	57.94	-0.30%	1,349
Apr 27, 2026	58.85	58.85	58.11	58.11	58.11	0.84%	6,829
Apr 24, 2026	56.77	57.63	56.73	57.63	57.63	0.50%	3,504
Apr 23, 2026	57.97	58.30	57.00	57.34	57.34	-1.62%	1,731
Apr 22, 2026	58.09	58.29	57.98	58.29	58.29	1.13%	2,657
Apr 21, 2026	59.10	59.10	57.54	57.64	57.64	-3.69%	5,769
Apr 20, 2026	60.94	60.94	59.31	59.85	59.85	-2.88%	49,839
Apr 17, 2026	61.01	63.49	60.54	61.63	61.63	2.01%	12,021
Apr 16, 2026	60.06	60.88	60.00	60.41	60.41	-0.34%	3,025
Apr 15, 2026	59.70	60.62	59.41	60.62	60.62	0.34%	5,121
Apr 14, 2026	60.25	61.01	59.24	60.42	60.42	1.18%	12,217
Apr 13, 2026	56.49	59.71	56.00	59.71	59.71	2.40%	36,313
Apr 10, 2026	59.18	60.11	58.20	58.31	58.31	-1.73%	5,334
Apr 9, 2026	58.06	60.42	58.06	59.34	59.34	-2.10%	8,176
Apr 8, 2026	60.94	61.81	59.68	60.61	60.61	8.80%	6,911
Apr 7, 2026	54.59	55.70	54.21	55.70	55.70	-0.18%	2,985
Apr 6, 2026	55.24	55.85	55.24	55.80	55.80	0.98%	965
Apr 2, 2026	54.29	55.81	54.29	55.26	55.26	-3.14%	3,453
Apr 1, 2026	57.52	58.15	56.98	57.05	57.05	4.93%	10,472
Mar 31, 2026	51.44	54.37	51.44	54.37	54.37	6.61%	7,364
Mar 30, 2026	51.74	52.12	50.60	51.00	51.00	0.56%	4,389
Mar 27, 2026	51.54	51.82	50.48	50.72	50.72	-3.45%	4,398
Mar 26, 2026	54.11	54.11	52.22	52.53	52.53	-4.48%	2,856