EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	63.77	64.38	63.77	64.33	64.33	-1.06%	1,796
Jun 25, 2026	65.58	66.00	65.01	65.01	65.01	1.48%	4,294
Jun 24, 2026	64.45	64.61	63.52	64.06	64.06	-0.28%	3,906
Jun 23, 2026	64.40	65.08	64.36	64.57	64.24	-8.84%	3,858
Jun 22, 2026	69.99	71.55	69.99	70.83	70.47	1.29%	14,549
Jun 18, 2026	69.83	70.03	69.64	69.93	69.57	4.51%	3,814
Jun 17, 2026	68.93	69.00	66.91	66.91	66.57	0.29%	5,253
Jun 16, 2026	67.00	67.24	66.72	66.72	66.37	0.17%	6,103
Jun 15, 2026	66.20	66.76	66.12	66.60	66.26	4.03%	2,103
Jun 12, 2026	64.41	64.41	63.45	64.02	63.69	1.04%	1,636
Jun 11, 2026	60.44	63.36	60.19	63.36	63.04	6.35%	14,976
Jun 10, 2026	60.70	60.70	59.39	59.58	59.27	-3.45%	2,470
Jun 9, 2026	62.86	62.86	60.00	61.71	61.39	-2.23%	3,635
Jun 8, 2026	63.47	63.47	62.98	63.12	62.79	2.82%	1,905
Jun 5, 2026	64.63	64.63	61.36	61.39	61.07	-7.55%	4,846
Jun 4, 2026	66.47	66.64	65.81	66.40	66.06	0.39%	2,182
Jun 3, 2026	66.05	66.40	66.02	66.15	65.80	0.84%	3,100
Jun 2, 2026	64.78	65.59	64.78	65.59	65.26	1.22%	3,338
Jun 1, 2026	64.03	64.89	63.85	64.80	64.47	-0.03%	2,255
May 29, 2026	64.72	64.88	64.72	64.82	64.48	0.46%	1,536
May 28, 2026	63.98	64.69	63.98	64.52	64.19	1.06%	1,394
May 27, 2026	63.50	64.06	63.50	63.84	63.51	-1.42%	1,408
May 26, 2026	64.77	65.25	64.41	64.76	64.43	2.67%	5,458
May 22, 2026	63.26	63.26	63.08	63.08	62.75	0.63%	829
May 21, 2026	61.86	62.92	59.77	62.68	62.36	0.36%	1,814
May 20, 2026	61.40	62.49	61.38	62.46	62.14	2.00%	16,592
May 19, 2026	60.80	61.56	60.49	61.23	60.92	-1.48%	1,322
May 18, 2026	62.01	62.45	61.54	62.16	61.83	-0.11%	6,044
May 15, 2026	62.23	62.67	62.05	62.22	61.90	-2.52%	3,528
May 14, 2026	63.81	64.10	63.77	63.83	63.50	-2.22%	1,403
May 13, 2026	65.02	65.44	65.01	65.28	64.94	2.00%	10,577
May 12, 2026	63.60	64.00	62.80	64.00	63.67	-	1,828
May 11, 2026	64.16	64.25	63.79	64.00	63.67	-0.09%	4,178
May 8, 2026	63.95	64.38	63.55	64.06	63.73	2.52%	5,095
May 7, 2026	63.45	63.52	62.28	62.49	62.16	-1.48%	8,412
May 6, 2026	63.20	63.46	62.92	63.42	63.10	5.60%	7,546
May 5, 2026	59.31	60.25	59.29	60.06	59.75	2.41%	5,389
May 4, 2026	59.22	59.22	58.65	58.65	58.35	-0.29%	1,391
May 1, 2026	58.64	59.19	58.64	58.82	58.52	-2.08%	4,701
Apr 30, 2026	59.27	60.07	59.27	60.07	59.76	5.56%	2,847
Apr 29, 2026	57.49	57.49	56.77	56.91	56.61	-1.79%	1,451
Apr 28, 2026	58.36	58.36	57.74	57.94	57.64	-0.30%	1,349
Apr 27, 2026	58.85	58.85	58.11	58.11	57.81	0.84%	6,829
Apr 24, 2026	56.77	57.63	56.73	57.63	57.33	0.50%	3,504
Apr 23, 2026	57.97	58.30	57.00	57.34	57.05	-1.62%	1,731
Apr 22, 2026	58.09	58.29	57.98	58.29	57.99	1.13%	2,657
Apr 21, 2026	59.10	59.10	57.54	57.64	57.34	-3.69%	5,769
Apr 20, 2026	60.94	60.94	59.31	59.85	59.54	-2.88%	49,839
Apr 17, 2026	61.01	63.49	60.54	61.63	61.31	2.01%	12,021
Apr 16, 2026	60.06	60.88	60.00	60.41	60.10	-0.34%	3,025