EZM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	67.39	67.96	67.39	67.45	67.45	0.34%	108,623
Mar 31, 2026	66.37	67.43	66.08	67.22	67.22	2.69%	25,068
Mar 30, 2026	66.55	66.55	65.31	65.46	65.46	-0.82%	24,186
Mar 27, 2026	66.56	66.56	65.67	66.00	66.00	-1.15%	22,876
Mar 26, 2026	67.46	67.63	66.77	66.77	66.77	-0.78%	29,566
Mar 25, 2026	67.54	67.56	66.82	67.48	67.30	0.77%	10,062
Mar 24, 2026	66.12	67.37	65.93	66.96	66.78	0.50%	13,046
Mar 23, 2026	66.61	67.40	66.61	66.63	66.45	1.59%	108,453
Mar 20, 2026	66.28	66.28	65.38	65.58	65.41	-1.53%	13,801
Mar 19, 2026	65.90	66.81	65.90	66.60	66.42	0.08%	18,780
Mar 18, 2026	66.93	67.10	66.55	66.55	66.37	-1.13%	13,798
Mar 17, 2026	67.12	67.74	67.12	67.31	67.13	0.96%	26,766
Mar 16, 2026	67.01	67.33	66.67	66.67	66.49	0.50%	11,144
Mar 13, 2026	66.87	66.94	66.28	66.34	66.16	-0.19%	27,841