EZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	74.97	75.50	74.86	75.30	75.30	0.88%	12,390
Jun 11, 2026	73.63	74.77	73.38	74.64	74.64	2.09%	21,674
Jun 10, 2026	73.63	74.43	73.11	73.11	73.11	-1.14%	14,850
Jun 9, 2026	73.78	74.63	72.84	73.95	73.95	0.94%	16,452
Jun 8, 2026	73.55	73.80	73.25	73.27	73.26	0.35%	14,493
Jun 5, 2026	73.71	73.77	72.87	73.01	73.01	-1.53%	9,676
Jun 4, 2026	73.95	74.24	73.85	74.14	74.14	0.68%	16,751
Jun 3, 2026	73.46	73.80	73.32	73.64	73.64	-0.01%	21,767
Jun 2, 2026	73.15	73.84	73.15	73.65	73.65	0.59%	13,730
Jun 1, 2026	72.95	73.44	72.72	73.22	73.22	-0.01%	17,762
May 29, 2026	73.43	73.56	73.12	73.22	73.22	-0.35%	22,006
May 28, 2026	73.36	73.78	72.95	73.48	73.48	0.12%	16,898
May 27, 2026	73.59	73.96	73.32	73.39	73.39	-0.17%	10,113
May 26, 2026	73.30	73.53	73.27	73.51	73.51	1.23%	17,061
May 22, 2026	72.43	72.72	72.36	72.62	72.62	0.86%	12,034
May 21, 2026	71.48	72.23	70.95	72.00	72.00	0.28%	13,597
May 20, 2026	70.39	71.85	70.39	71.80	71.80	1.76%	20,645
May 19, 2026	70.96	71.03	70.29	70.56	70.56	-0.87%	16,594
May 18, 2026	71.01	71.60	71.01	71.18	71.18	0.14%	18,760
May 15, 2026	71.35	71.35	70.87	71.08	71.08	-1.20%	21,448
May 14, 2026	71.94	72.40	71.75	71.94	71.94	0.31%	14,726
May 13, 2026	72.02	72.02	71.44	71.72	71.72	-0.47%	13,688
May 12, 2026	72.45	72.45	71.36	72.06	72.06	-0.33%	16,680
May 11, 2026	72.77	73.14	72.28	72.30	72.30	-0.65%	19,911
May 8, 2026	72.90	72.93	72.50	72.77	72.77	0.20%	10,209
May 7, 2026	73.28	73.28	72.41	72.63	72.63	-0.74%	22,539
May 6, 2026	72.99	73.31	72.74	73.17	73.17	0.88%	13,601
May 5, 2026	71.89	72.70	71.87	72.53	72.53	1.47%	26,294
May 4, 2026	71.94	72.19	71.31	71.48	71.48	-0.76%	13,836
May 1, 2026	72.45	72.45	72.02	72.03	72.03	-0.48%	12,623
Apr 30, 2026	71.26	72.90	71.26	72.37	72.37	1.59%	21,523
Apr 29, 2026	71.63	71.63	70.96	71.24	71.24	-0.27%	24,820
Apr 28, 2026	72.09	72.09	71.43	71.43	71.43	-0.86%	17,934
Apr 27, 2026	72.00	72.25	71.90	72.05	72.05	0.14%	11,573
Apr 24, 2026	72.12	72.35	71.87	71.95	71.95	-0.09%	20,417
Apr 23, 2026	71.99	72.34	71.42	72.02	72.01	-0.01%	36,621
Apr 22, 2026	73.32	73.32	71.85	72.02	72.02	-0.62%	25,804
Apr 21, 2026	72.69	73.43	72.28	72.47	72.47	-0.23%	24,453
Apr 20, 2026	71.83	72.71	71.83	72.64	72.64	0.71%	36,854
Apr 17, 2026	71.16	72.36	71.16	72.13	72.13	1.96%	21,664
Apr 16, 2026	70.54	71.26	70.29	70.74	70.74	0.32%	125,528
Apr 15, 2026	70.75	70.75	70.21	70.52	70.52	-0.21%	13,116
Apr 14, 2026	70.52	70.81	70.50	70.67	70.67	0.24%	27,433
Apr 13, 2026	69.49	70.50	69.49	70.50	70.50	1.13%	41,749
Apr 10, 2026	70.12	70.12	69.53	69.71	69.71	-0.56%	11,451
Apr 9, 2026	69.49	70.23	69.41	70.10	70.10	0.63%	25,975
Apr 8, 2026	69.51	69.83	69.38	69.66	69.66	2.23%	27,411
Apr 7, 2026	67.77	68.37	67.77	68.14	68.14	0.32%	13,606
Apr 6, 2026	67.56	68.09	67.46	67.92	67.92	0.31%	12,334
Apr 2, 2026	66.80	67.94	66.72	67.71	67.71	0.38%	15,751