EZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	58.29	58.84	58.29	58.41	58.41	-0.47%	69,058
May 2, 2025	58.13	58.77	58.05	58.68	58.68	2.05%	21,384
May 1, 2025	57.38	57.89	57.26	57.50	57.50	0.47%	26,669
Apr 30, 2025	56.72	57.31	56.28	57.23	57.23	-0.43%	16,001
Apr 29, 2025	57.07	57.70	56.74	57.48	57.48	0.38%	24,574
Apr 28, 2025	57.43	57.50	56.74	57.26	57.26	0.37%	16,230
Apr 25, 2025	56.78	57.27	56.55	57.05	57.05	-0.05%	24,964
Apr 24, 2025	56.19	57.20	56.19	57.08	57.08	2.04%	23,104
Apr 23, 2025	56.60	57.61	55.82	55.94	55.94	1.03%	25,880
Apr 22, 2025	54.59	55.53	54.53	55.37	55.37	2.58%	26,276
Apr 21, 2025	54.75	54.75	53.50	53.98	53.98	-2.17%	39,169
Apr 17, 2025	54.88	55.52	54.88	55.18	55.18	1.10%	35,124
Apr 16, 2025	54.91	55.38	54.05	54.58	54.58	-1.14%	23,315
Apr 15, 2025	55.39	55.89	55.03	55.21	55.21	-0.20%	93,975
Apr 14, 2025	55.61	55.61	54.65	55.32	55.32	1.13%	63,069
Apr 11, 2025	53.86	56.00	53.04	54.70	54.70	1.26%	61,672
Apr 10, 2025	55.10	55.10	52.85	54.02	54.02	-4.89%	25,700
Apr 9, 2025	51.33	56.83	51.12	56.80	56.80	9.63%	92,391
Apr 8, 2025	54.87	54.87	51.16	51.81	51.81	-2.45%	99,890
Apr 7, 2025	52.05	55.81	51.10	53.11	53.11	-1.67%	64,285
Apr 4, 2025	54.70	54.87	53.37	54.01	54.01	-4.68%	67,299
Apr 3, 2025	58.33	58.33	56.53	56.66	56.66	-6.50%	25,099
Apr 2, 2025	59.07	60.73	59.07	60.60	60.60	1.49%	19,682
Apr 1, 2025	59.54	59.99	58.92	59.71	59.71	0.18%	19,182
Mar 31, 2025	58.67	59.79	58.36	59.60	59.60	0.49%	11,524
Mar 28, 2025	60.20	60.20	58.99	59.31	59.31	-1.51%	23,979
Mar 27, 2025	60.51	60.77	60.09	60.22	60.22	-0.61%	21,090
Mar 26, 2025	60.89	61.06	60.32	60.59	60.59	-0.74%	99,015
Mar 25, 2025	61.08	61.24	60.85	61.04	60.86	-0.21%	26,911
Mar 24, 2025	60.43	61.18	60.37	61.17	60.99	2.62%	23,571
Mar 21, 2025	59.57	59.89	59.40	59.61	59.43	-1.00%	16,458
Mar 20, 2025	60.13	60.67	60.03	60.21	60.03	-0.40%	9,961
Mar 19, 2025	59.80	60.76	59.75	60.45	60.27	1.10%	22,733
Mar 18, 2025	60.01	60.01	59.52	59.79	59.62	-0.49%	16,570
Mar 17, 2025	59.33	60.32	59.33	60.09	59.91	1.18%	24,093
Mar 14, 2025	58.57	59.39	58.57	59.39	59.21	2.20%	35,436
Mar 13, 2025	58.93	58.93	57.86	58.11	57.94	-1.29%	80,294
Mar 12, 2025	59.72	59.72	58.70	58.87	58.69	-0.70%	84,559
Mar 11, 2025	59.74	59.81	58.75	59.28	59.10	-0.60%	25,597
Mar 10, 2025	60.23	60.67	59.36	59.64	59.46	-1.89%	24,323
Mar 7, 2025	59.98	61.00	59.70	60.79	60.61	0.96%	69,889
Mar 6, 2025	60.17	61.00	56.00	60.21	60.03	-1.05%	62,828
Mar 5, 2025	60.18	60.98	59.82	60.85	60.67	1.18%	11,619
Mar 4, 2025	60.57	60.95	59.63	60.14	59.96	-1.68%	31,139
Mar 3, 2025	62.88	62.88	60.94	61.17	60.99	-2.14%	50,892
Feb 28, 2025	62.06	62.59	61.80	62.51	62.33	0.81%	99,606
Feb 27, 2025	62.76	62.76	62.01	62.01	61.83	-1.07%	7,996
Feb 26, 2025	62.88	63.32	62.43	62.68	62.49	-0.04%	64,970
Feb 25, 2025	62.86	63.12	62.37	62.70	62.52	-0.02%	16,630
Feb 24, 2025	62.85	63.07	62.42	62.72	62.53	0.02%	17,357