EZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	65.20	66.13	65.20	65.92	65.92	1.72%	15,371
Nov 20, 2024	64.47	64.81	64.46	64.81	64.81	0.34%	10,606
Nov 19, 2024	64.18	64.71	63.98	64.59	64.59	-0.32%	11,166
Nov 18, 2024	64.92	64.97	64.55	64.80	64.80	0.34%	9,306
Nov 15, 2024	65.02	65.28	64.40	64.58	64.58	-0.85%	18,388
Nov 14, 2024	65.83	65.89	64.99	65.13	65.13	-0.83%	12,258
Nov 13, 2024	66.21	66.41	65.63	65.68	65.68	-0.53%	66,241
Nov 12, 2024	66.55	66.79	65.79	66.03	66.03	-0.93%	54,631
Nov 11, 2024	66.42	67.00	66.42	66.65	66.65	0.97%	52,443
Nov 8, 2024	65.72	66.07	65.66	66.01	66.01	0.45%	20,199
Nov 7, 2024	66.04	66.32	65.56	65.71	65.71	-0.54%	15,990
Nov 6, 2024	65.10	66.07	65.00	66.07	66.07	5.45%	48,700
Nov 5, 2024	61.77	62.66	61.77	62.66	62.66	1.55%	8,637
Nov 4, 2024	61.89	62.31	61.69	61.70	61.70	0.02%	8,701
Nov 1, 2024	61.94	62.10	61.58	61.69	61.69	0.31%	19,617
Oct 31, 2024	62.51	62.51	61.50	61.50	61.50	-1.53%	17,034
Oct 30, 2024	62.56	63.12	62.43	62.46	62.46	-0.01%	119,834
Oct 29, 2024	62.17	62.53	61.92	62.46	62.46	-0.27%	41,191
Oct 28, 2024	62.19	62.75	62.19	62.63	62.63	1.21%	13,762
Oct 25, 2024	62.44	62.49	61.83	61.88	61.88	-0.72%	8,742
Oct 24, 2024	62.23	62.33	61.93	62.33	62.33	0.43%	8,242
Oct 23, 2024	62.15	62.34	61.57	62.06	62.06	-0.32%	11,670
Oct 22, 2024	62.18	62.37	62.02	62.26	62.26	-0.73%	7,411
Oct 21, 2024	63.56	63.58	62.64	62.72	62.72	-1.48%	13,635
Oct 18, 2024	63.81	63.81	63.51	63.66	63.66	-0.03%	12,063
Oct 17, 2024	63.57	63.75	63.46	63.68	63.68	0.05%	11,338
Oct 16, 2024	63.16	63.76	63.16	63.65	63.65	1.33%	18,958
Oct 15, 2024	62.86	63.57	62.81	62.81	62.81	-0.24%	23,305
Oct 14, 2024	62.57	63.07	62.40	62.96	62.96	0.64%	9,442
Oct 11, 2024	62.07	62.64	62.07	62.56	62.56	1.63%	12,928
Oct 10, 2024	61.44	61.63	61.31	61.56	61.56	-0.44%	7,024
Oct 9, 2024	61.34	62.12	61.34	61.83	61.83	0.65%	29,224
Oct 8, 2024	61.57	61.68	61.27	61.43	61.43	-0.31%	19,194
Oct 7, 2024	61.77	61.77	61.25	61.62	61.62	-0.56%	18,078
Oct 4, 2024	62.12	62.13	61.64	61.97	61.97	1.24%	6,792
Oct 3, 2024	61.09	61.33	60.72	61.21	61.21	-0.54%	23,600
Oct 2, 2024	61.46	61.70	61.33	61.54	61.54	-0.24%	13,774
Oct 1, 2024	61.74	61.86	61.11	61.69	61.69	-1.04%	18,044
Sep 30, 2024	61.98	62.38	61.66	62.34	62.34	0.14%	9,054
Sep 27, 2024	62.37	62.68	62.11	62.25	62.25	0.42%	12,146
Sep 26, 2024	61.90	62.21	61.68	61.99	61.99	1.29%	27,108
Sep 25, 2024	61.96	61.97	60.98	61.20	61.20	-1.48%	9,315
Sep 24, 2024	62.50	62.50	62.06	62.12	61.94	-	20,840
Sep 23, 2024	62.05	62.21	61.78	62.12	61.94	0.29%	15,693
Sep 20, 2024	61.90	62.03	61.76	61.94	61.76	-0.66%	9,505
Sep 19, 2024	62.48	62.48	61.95	62.35	62.17	1.81%	15,599
Sep 18, 2024	61.14	62.19	60.68	61.24	61.06	0.11%	14,668
Sep 17, 2024	61.07	61.50	60.86	61.17	60.99	0.92%	16,803
Sep 16, 2024	60.64	60.73	60.29	60.61	60.43	0.50%	10,044
Sep 13, 2024	59.52	60.31	59.52	60.31	60.13	2.41%	22,539
Sep 12, 2024	58.57	59.06	58.25	58.89	58.72	0.87%	11,362
Sep 11, 2024	58.22	58.41	57.46	58.38	58.21	0.20%	12,231
Sep 10, 2024	58.75	58.75	57.79	58.27	58.09	-0.50%	48,603
Sep 9, 2024	58.65	59.09	58.53	58.56	58.39	0.05%	36,675
Sep 6, 2024	59.73	59.85	58.46	58.53	58.36	-1.43%	12,225
Sep 5, 2024	59.98	59.98	59.32	59.38	59.21	-0.84%	13,556
Sep 4, 2024	59.97	60.35	59.64	59.88	59.71	-0.58%	25,699
Sep 3, 2024	61.20	61.44	60.02	60.23	60.05	-2.52%	20,631
Aug 30, 2024	61.57	61.81	61.05	61.79	61.61	0.54%	22,784
Aug 29, 2024	61.39	61.70	61.17	61.46	61.28	0.47%	8,408
Aug 28, 2024	61.06	61.25	60.69	61.17	60.99	-0.23%	24,370
Aug 27, 2024	61.28	61.44	61.14	61.31	61.13	-0.44%	24,350
Aug 26, 2024	62.17	62.25	61.58	61.58	61.40	-0.39%	8,583
Aug 23, 2024	60.51	61.82	60.51	61.82	61.64	2.73%	6,499
Aug 22, 2024	60.19	60.37	60.06	60.18	60.00	-0.35%	19,120
Aug 21, 2024	60.02	60.46	59.94	60.39	60.21	1.02%	8,982
Aug 20, 2024	60.37	60.37	59.65	59.78	59.61	-0.93%	10,706
Aug 19, 2024	59.95	60.34	59.95	60.34	60.16	0.87%	11,036
Aug 16, 2024	59.82	60.07	59.59	59.82	59.65	0.32%	31,059
Aug 15, 2024	59.46	59.87	59.27	59.63	59.46	1.81%	10,605
Aug 14, 2024	58.77	58.77	58.33	58.57	58.40	-0.29%	47,323
Aug 13, 2024	58.26	58.75	57.96	58.74	58.57	1.49%	15,493
Aug 12, 2024	58.45	58.45	57.84	57.88	57.71	-0.71%	9,855
Aug 9, 2024	58.25	58.40	57.94	58.30	58.13	0.17%	9,359
Aug 8, 2024	57.45	58.26	57.45	58.20	58.02	2.02%	17,074
Aug 7, 2024	58.31	58.48	57.01	57.04	56.87	-0.78%	21,094
Aug 6, 2024	56.81	58.11	56.81	57.49	57.32	0.93%	11,855
Aug 5, 2024	55.93	57.60	55.61	56.96	56.79	-2.93%	19,185
Aug 2, 2024	59.22	59.22	58.02	58.68	58.51	-3.41%	31,003
Aug 1, 2024	62.31	62.55	60.37	60.75	60.57	-2.71%	25,880
Jul 31, 2024	62.41	63.12	62.12	62.44	62.26	0.74%	21,743
Jul 30, 2024	61.76	62.15	61.63	61.98	61.80	0.52%	19,509
Jul 29, 2024	61.94	61.96	61.47	61.66	61.48	-0.36%	10,924
Jul 26, 2024	61.48	61.93	61.37	61.88	61.70	1.91%	23,312
Jul 25, 2024	60.03	61.54	60.03	60.72	60.54	1.20%	10,898
Jul 24, 2024	60.78	61.41	59.99	60.00	59.82	-1.64%	36,616
Jul 23, 2024	60.67	61.33	60.60	61.00	60.82	0.03%	11,867
Jul 22, 2024	60.46	61.00	59.93	60.98	60.80	1.23%	14,082
Jul 19, 2024	60.63	60.63	60.04	60.24	60.06	-0.73%	32,222
Jul 18, 2024	61.28	62.10	60.54	60.68	60.50	-1.40%	79,069
Jul 17, 2024	61.41	62.11	61.41	61.54	61.36	-0.61%	18,158
Jul 16, 2024	60.92	61.99	60.92	61.92	61.74	2.86%	26,348
Jul 15, 2024	60.06	60.64	59.91	60.20	60.02	0.89%	13,405
Jul 12, 2024	59.55	59.95	59.54	59.67	59.50	0.95%	20,633
Jul 11, 2024	58.24	59.28	58.20	59.11	58.94	2.91%	42,700
Jul 10, 2024	57.09	57.49	57.02	57.44	57.27	1.02%	13,871
Jul 9, 2024	57.05	57.28	56.79	56.86	56.69	-0.37%	12,651
Jul 8, 2024	57.16	57.39	57.01	57.07	56.90	0.42%	12,423
Jul 5, 2024	57.35	57.37	56.73	56.83	56.66	-1.01%	28,325
Jul 3, 2024	57.46	57.83	57.41	57.41	57.24	0.09%	8,891