EZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	75.70	75.70	74.52	75.00	75.00	-0.29%	23,967
Jul 1, 2026	75.49	76.08	75.21	75.22	75.22	-0.74%	17,461
Jun 30, 2026	75.49	75.90	75.49	75.78	75.78	0.39%	12,211
Jun 29, 2026	75.80	75.80	75.15	75.49	75.49	0.47%	17,300
Jun 26, 2026	74.88	75.65	74.88	75.14	75.14	-0.15%	27,971
Jun 25, 2026	75.24	75.92	75.02	75.25	75.25	0.57%	24,138
Jun 24, 2026	74.64	75.47	74.64	75.06	74.82	0.70%	18,825
Jun 23, 2026	73.91	74.93	73.91	74.54	74.30	-0.44%	18,207
Jun 22, 2026	74.82	75.10	74.69	74.87	74.63	0.21%	24,988
Jun 18, 2026	74.61	74.71	74.36	74.71	74.47	0.95%	11,526
Jun 17, 2026	75.28	75.54	73.81	74.01	73.77	-1.43%	27,949
Jun 16, 2026	75.22	76.00	74.97	75.08	74.84	-0.11%	15,119
Jun 15, 2026	75.95	76.09	75.16	75.16	74.92	-0.19%	12,035
Jun 12, 2026	74.97	75.50	74.86	75.30	75.06	0.88%	12,390
Jun 11, 2026	73.63	74.77	73.38	74.64	74.40	2.09%	21,674
Jun 10, 2026	73.63	74.43	73.11	73.11	72.88	-1.14%	14,850
Jun 9, 2026	73.78	74.63	72.84	73.95	73.71	0.94%	16,452
Jun 8, 2026	73.55	73.80	73.25	73.27	73.03	0.35%	14,493
Jun 5, 2026	73.71	73.77	72.87	73.01	72.77	-1.53%	9,676
Jun 4, 2026	73.95	74.24	73.85	74.14	73.91	0.68%	16,751
Jun 3, 2026	73.46	73.80	73.32	73.64	73.40	-0.01%	21,767
Jun 2, 2026	73.15	73.84	73.15	73.65	73.41	0.59%	13,730
Jun 1, 2026	72.95	73.44	72.72	73.22	72.98	-0.01%	17,762
May 29, 2026	73.43	73.56	73.12	73.22	72.99	-0.35%	22,006
May 28, 2026	73.36	73.78	72.95	73.48	73.24	0.12%	16,898
May 27, 2026	73.59	73.96	73.32	73.39	73.15	-0.17%	10,113
May 26, 2026	73.30	73.53	73.27	73.51	73.28	1.23%	17,061
May 22, 2026	72.43	72.72	72.36	72.62	72.39	0.86%	12,034
May 21, 2026	71.48	72.23	70.95	72.00	71.77	0.28%	13,597
May 20, 2026	70.39	71.85	70.39	71.80	71.57	1.76%	20,645
May 19, 2026	70.96	71.03	70.29	70.56	70.33	-0.87%	16,594
May 18, 2026	71.01	71.60	71.01	71.18	70.95	0.14%	18,760
May 15, 2026	71.35	71.35	70.87	71.08	70.85	-1.20%	21,448
May 14, 2026	71.94	72.40	71.75	71.94	71.71	0.31%	14,726
May 13, 2026	72.02	72.02	71.44	71.72	71.49	-0.47%	13,688
May 12, 2026	72.45	72.45	71.36	72.06	71.83	-0.33%	16,680
May 11, 2026	72.77	73.14	72.28	72.30	72.07	-0.65%	19,911
May 8, 2026	72.90	72.93	72.50	72.77	72.54	0.20%	10,209
May 7, 2026	73.28	73.28	72.41	72.63	72.40	-0.74%	22,539
May 6, 2026	72.99	73.31	72.74	73.17	72.94	0.88%	13,601
May 5, 2026	71.89	72.70	71.87	72.53	72.30	1.47%	26,294
May 4, 2026	71.94	72.19	71.31	71.48	71.25	-0.76%	13,836
May 1, 2026	72.45	72.45	72.02	72.03	71.80	-0.48%	12,623
Apr 30, 2026	71.26	72.90	71.26	72.37	72.14	1.59%	21,523
Apr 29, 2026	71.63	71.63	70.96	71.24	71.01	-0.27%	24,820
Apr 28, 2026	72.09	72.09	71.43	71.43	71.20	-0.86%	17,934
Apr 27, 2026	72.00	72.25	71.90	72.05	71.82	0.14%	11,573
Apr 24, 2026	72.12	72.35	71.87	71.95	71.72	-0.09%	20,417
Apr 23, 2026	71.99	72.34	71.42	72.02	71.78	-0.01%	36,621
Apr 22, 2026	73.32	73.32	71.85	72.02	71.79	-0.62%	25,804