EZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	67.01	67.33	66.67	66.67	66.67	0.50%	11,144
Mar 13, 2026	66.87	66.94	66.28	66.34	66.34	-0.19%	27,841
Mar 12, 2026	66.90	67.11	66.26	66.47	66.47	-1.60%	19,609
Mar 11, 2026	67.44	67.62	67.10	67.55	67.55	-0.15%	21,869
Mar 10, 2026	67.97	68.52	67.62	67.65	67.65	-0.70%	20,661
Mar 9, 2026	67.27	68.15	66.27	68.13	68.13	0.18%	17,034
Mar 6, 2026	68.19	68.19	67.45	68.01	68.01	-1.85%	12,566
Mar 5, 2026	69.58	69.83	68.92	69.29	69.29	-1.08%	11,891
Mar 4, 2026	70.29	70.33	69.66	70.05	70.05	0.04%	13,086
Mar 3, 2026	69.30	70.32	68.69	70.02	70.02	-1.20%	14,834
Mar 2, 2026	69.86	71.01	69.84	70.87	70.87	0.17%	22,673
Feb 27, 2026	70.70	70.75	70.25	70.75	70.75	-0.73%	13,528
Feb 26, 2026	70.89	71.52	70.77	71.27	71.27	0.81%	22,298
Feb 25, 2026	71.22	71.22	70.31	70.70	70.70	-0.14%	26,391
Feb 24, 2026	70.15	71.09	70.15	70.80	70.80	0.84%	13,244
Feb 23, 2026	71.31	71.31	69.83	70.21	70.21	-2.01%	11,588
Feb 20, 2026	71.06	71.65	70.86	71.65	71.65	0.52%	14,216
Feb 19, 2026	71.46	71.46	70.94	71.28	71.28	-0.28%	12,857
Feb 18, 2026	71.15	71.80	71.12	71.48	71.48	0.38%	17,225
Feb 17, 2026	71.21	71.36	70.61	71.21	71.21	0.13%	21,226
Feb 13, 2026	70.64	71.50	70.64	71.12	71.12	0.99%	13,199
Feb 12, 2026	72.03	72.45	70.20	70.42	70.42	-1.65%	47,200
Feb 11, 2026	72.20	72.20	71.47	71.60	71.60	-0.32%	31,616
Feb 10, 2026	71.73	72.21	71.73	71.83	71.83	0.20%	36,052
Feb 9, 2026	71.52	71.82	71.47	71.69	71.69	-0.10%	17,039
Feb 6, 2026	70.60	71.76	70.60	71.76	71.76	2.73%	14,110
Feb 5, 2026	70.19	70.61	69.81	69.85	69.85	-1.17%	35,875
Feb 4, 2026	69.92	70.89	69.92	70.68	70.68	1.70%	47,367
Feb 3, 2026	69.63	70.20	68.93	69.50	69.50	-0.11%	21,576
Feb 2, 2026	68.72	69.63	68.72	69.58	69.58	0.71%	34,899
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