EZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	69.13	69.24	68.54	69.09	69.09	-0.43%	13,954
Jan 29, 2026	69.58	69.87	68.87	69.39	69.39	0.19%	40,882
Jan 28, 2026	69.52	69.68	69.04	69.26	69.26	-0.35%	68,786
Jan 27, 2026	69.79	69.79	69.31	69.50	69.50	-0.46%	13,592
Jan 26, 2026	69.76	70.03	69.51	69.82	69.82	0.14%	27,308
Jan 23, 2026	70.36	70.36	69.55	69.72	69.72	-0.94%	184,712
Jan 22, 2026	70.79	71.08	70.37	70.38	70.38	-0.14%	39,190
Jan 21, 2026	69.42	70.59	69.42	70.48	70.48	2.34%	35,023
Jan 20, 2026	69.09	69.55	68.11	68.87	68.87	-1.66%	41,986
Jan 16, 2026	70.18	70.18	69.86	70.03	70.03	-0.21%	40,440
Jan 15, 2026	69.82	70.40	69.82	70.18	70.18	0.88%	14,105
Jan 14, 2026	69.41	70.04	69.37	69.57	69.57	0.28%	16,813
Jan 13, 2026	69.43	69.84	69.25	69.38	69.38	-0.20%	15,851
Jan 12, 2026	69.20	69.60	69.20	69.52	69.52	-0.07%	22,890
Jan 9, 2026	69.55	69.76	69.23	69.57	69.57	0.52%	18,381
Jan 8, 2026	68.51	69.47	68.51	69.21	69.21	1.36%	29,041
Jan 7, 2026	69.07	69.07	68.24	68.28	68.28	-0.96%	10,539
Jan 6, 2026	68.22	69.07	68.18	68.94	68.94	1.04%	27,412
Jan 5, 2026	67.54	68.63	67.54	68.23	68.23	1.31%	24,585
Jan 2, 2026	67.05	67.63	66.60	67.35	67.35	0.82%	28,945
Dec 31, 2025	67.40	67.40	66.64	66.80	66.80	-0.83%	28,385
Dec 30, 2025	67.73	67.73	67.36	67.36	67.36	-0.31%	14,886
Dec 29, 2025	67.79	67.91	67.55	67.57	67.57	-0.40%	38,484
Dec 26, 2025	67.97	67.97	67.72	67.84	67.84	-0.67%	38,740
Dec 24, 2025	68.12	68.37	67.91	68.30	68.04	0.37%	9,523
Dec 23, 2025	68.17	68.20	68.02	68.05	67.79	-0.50%	21,271
Dec 22, 2025	68.07	68.57	68.07	68.39	68.13	0.82%	11,812
Dec 19, 2025	67.79	68.08	67.55	67.84	67.57	0.35%	16,200
Dec 18, 2025	68.01	68.37	67.60	67.60	67.34	0.16%	70,170
Dec 17, 2025	67.69	68.09	67.44	67.49	67.23	-0.26%	17,722
Dec 16, 2025	67.99	67.99	67.38	67.67	67.40	-0.74%	11,593
Dec 15, 2025	68.64	68.64	67.93	68.17	67.91	-0.07%	45,494
Dec 12, 2025	68.87	69.04	68.16	68.22	67.96	-0.90%	22,384
Dec 11, 2025	68.10	68.84	68.10	68.84	68.57	0.94%	31,291
Dec 10, 2025	66.90	68.28	66.90	68.20	67.94	1.90%	19,009
Dec 9, 2025	67.12	67.34	66.90	66.93	66.67	-0.01%	7,627
Dec 8, 2025	67.52	67.52	66.88	66.94	66.68	-0.77%	20,668
Dec 5, 2025	67.69	67.69	67.36	67.46	67.20	0.36%	49,660
Dec 4, 2025	67.26	67.52	67.01	67.22	66.96	0.04%	13,506
Dec 3, 2025	66.63	67.33	66.63	67.19	66.93	0.80%	11,143
Dec 2, 2025	67.19	67.19	66.64	66.66	66.40	-0.48%	12,887
Dec 1, 2025	66.37	67.32	66.37	66.98	66.72	-0.10%	41,174
Nov 28, 2025	66.91	67.14	66.91	67.05	66.79	0.10%	5,693
Nov 26, 2025	66.59	67.28	66.59	66.98	66.72	0.65%	12,949
Nov 25, 2025	65.31	66.61	65.31	66.55	66.29	2.01%	13,557
Nov 24, 2025	64.85	65.30	64.85	65.24	64.99	0.93%	38,260
Nov 21, 2025	63.32	64.94	63.32	64.64	64.39	2.44%	23,547
Nov 20, 2025	64.42	64.76	63.01	63.10	62.86	-1.14%	31,212
Nov 19, 2025	64.00	64.00	63.49	63.83	63.58	-0.18%	14,856
Nov 18, 2025	63.30	64.10	63.22	63.94	63.69	0.50%	17,537