EZJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	68.65	68.65	68.58	68.62	68.62	-1.51%	499
Sep 14, 2026	70.21	70.21	69.68	69.68	69.68	-2.05%	693
Sep 11, 2026	70.92	71.63	70.92	71.13	71.13	4.56%	1,284
Sep 10, 2026	68.13	68.13	68.03	68.03	68.03	-1.20%	668
Sep 9, 2026	69.44	69.44	68.86	68.86	68.86	-1.99%	280
Sep 8, 2026	70.68	70.68	70.26	70.26	70.26	-0.64%	408
Sep 4, 2026	70.28	71.00	70.28	70.71	70.71	0.62%	865
Sep 3, 2026	69.80	70.77	69.63	70.28	70.28	3.97%	3,739
Sep 2, 2026	67.60	67.60	67.60	67.60	67.60	1.60%	159
Sep 1, 2026	65.65	67.48	65.65	66.53	66.53	-1.36%	1,471
Aug 31, 2026	68.83	68.83	67.45	67.45	67.45	0.13%	32,150
Aug 28, 2026	68.49	68.49	67.36	67.36	67.36	-0.01%	2,315
Aug 27, 2026	67.09	67.37	67.09	67.37	67.37	0.80%	1,191
Aug 26, 2026	67.33	67.33	66.84	66.84	66.84	-0.39%	1,537
Aug 25, 2026	67.10	67.10	67.10	67.10	67.10	1.60%	140
Aug 24, 2026	65.97	66.04	65.87	66.04	66.04	-0.60%	1,440
Aug 21, 2026	66.22	66.44	66.18	66.44	66.44	2.18%	457
Aug 20, 2026	65.35	65.36	65.02	65.02	65.02	-1.33%	1,233
Aug 19, 2026	66.83	66.83	65.82	65.89	65.89	-1.38%	1,986
Aug 18, 2026	66.81	66.81	66.81	66.81	66.81	-5.64%	276
Aug 17, 2026	70.87	71.65	70.81	70.81	70.81	-	32,301
Aug 14, 2026	70.81	70.81	70.81	70.81	70.81	-0.60%	397
Aug 13, 2026	70.51	71.37	70.47	71.24	71.24	1.32%	1,060
Aug 12, 2026	70.51	71.02	70.16	70.31	70.31	3.06%	3,124
Aug 11, 2026	68.54	68.54	68.22	68.22	68.22	0.42%	1,005
Aug 10, 2026	67.92	67.94	67.92	67.94	67.94	-1.70%	768
Aug 7, 2026	69.00	69.12	68.49	69.12	69.12	3.35%	2,278
Aug 6, 2026	67.18	67.18	66.88	66.88	66.88	-0.01%	910
Aug 5, 2026	68.07	68.07	66.88	66.88	66.88	1.31%	1,382
Aug 4, 2026	65.80	66.02	65.80	66.02	66.02	3.68%	604
Aug 3, 2026	63.20	63.67	63.18	63.67	63.67	0.76%	1,422
Jul 31, 2026	62.93	63.19	62.86	63.19	63.19	-1.58%	766
Jul 30, 2026	62.50	64.39	62.50	64.21	64.21	8.70%	1,888
Jul 29, 2026	59.65	59.65	59.07	59.07	59.07	-0.95%	1,547
Jul 28, 2026	58.87	59.64	58.85	59.64	59.64	-3.66%	2,794
Jul 27, 2026	63.15	63.15	61.50	61.91	61.91	0.57%	681
Jul 24, 2026	61.56	61.56	61.56	61.56	61.56	0.36%	167
Jul 23, 2026	61.27	61.34	61.27	61.34	61.33	-2.58%	438
Jul 22, 2026	63.00	63.00	62.89	62.96	62.96	-1.05%	528
Jul 21, 2026	62.44	63.91	62.44	63.63	63.63	4.86%	599
Jul 20, 2026	61.35	61.35	60.68	60.68	60.68	-0.06%	1,325
Jul 17, 2026	60.33	60.72	60.33	60.72	60.71	-2.77%	1,513
Jul 16, 2026	62.59	62.65	62.43	62.45	62.45	-3.75%	1,590
Jul 15, 2026	65.16	65.21	64.42	64.88	64.88	-0.86%	4,280
Jul 14, 2026	65.62	66.48	65.44	65.44	65.44	2.63%	2,565
Jul 13, 2026	64.61	64.61	63.65	63.76	63.76	-4.17%	2,625
Jul 10, 2026	65.88	66.55	65.88	66.54	66.53	2.44%	1,041
Jul 9, 2026	64.53	64.95	64.53	64.95	64.95	2.00%	408
Jul 8, 2026	62.30	63.67	61.68	63.67	63.67	-1.10%	2,790
Jul 7, 2026	65.64	65.64	64.27	64.38	64.38	-4.78%	1,483