EZMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	27.96	27.96	27.76	27.84	27.84	0.54%	1,691
Feb 17, 2026	27.54	27.69	27.54	27.69	27.69	-0.11%	13,979
Feb 13, 2026	27.87	27.87	27.59	27.72	27.72	0.25%	1,501
Feb 12, 2026	28.09	28.10	27.65	27.65	27.65	-1.49%	1,924
Feb 11, 2026	27.95	28.07	27.95	28.07	28.07	0.88%	1,866
Feb 10, 2026	27.94	27.94	27.83	27.83	27.83	-0.15%	907
Feb 9, 2026	27.92	27.92	27.87	27.87	27.87	0.63%	795
Feb 6, 2026	27.39	27.69	27.39	27.69	27.69	2.05%	653
Feb 5, 2026	27.34	27.34	27.13	27.14	27.14	-0.78%	11,317
Feb 4, 2026	27.26	27.42	27.26	27.35	27.35	-1.10%	10,964
Feb 3, 2026	27.88	27.88	27.51	27.66	27.66	1.17%	2,863
Feb 2, 2026	27.42	27.46	27.32	27.34	27.34	-0.96%	7,764
Jan 30, 2026	28.10	28.16	27.37	27.60	27.60	-4.87%	16,306
Jan 29, 2026	29.21	29.21	28.70	29.01	29.01	-0.14%	3,811
Jan 28, 2026	28.85	29.08	28.81	29.05	29.05	1.69%	11,501
Jan 27, 2026	28.27	28.58	28.27	28.57	28.57	1.49%	25,497
Jan 26, 2026	28.21	28.30	28.11	28.15	28.15	0.78%	6,961
Jan 23, 2026	27.84	27.99	27.84	27.93	27.93	0.76%	28,910
Jan 22, 2026	27.68	27.76	27.50	27.72	27.72	1.12%	10,866
Jan 21, 2026	27.39	27.47	27.21	27.42	27.42	1.41%	11,177
Jan 20, 2026	27.15	27.20	27.03	27.04	27.03	-0.08%	6,414
Jan 16, 2026	27.18	27.19	27.00	27.06	27.06	-0.21%	2,276
Jan 15, 2026	27.25	27.25	27.11	27.11	27.11	-0.04%	1,673
Jan 14, 2026	27.11	27.12	26.97	27.12	27.12	-0.33%	2,684
Jan 13, 2026	27.39	27.39	27.18	27.21	27.21	-0.23%	3,670
Jan 12, 2026	27.24	27.36	27.22	27.28	27.27	0.68%	4,827
Jan 9, 2026	26.87	27.10	26.87	27.09	27.09	0.95%	3,944
Jan 8, 2026	26.75	26.84	26.73	26.84	26.84	-0.18%	11,698
Jan 7, 2026	26.86	27.00	26.86	26.89	26.89	-0.33%	13,829
Jan 6, 2026	26.89	26.98	26.84	26.97	26.97	1.03%	10,273
Jan 5, 2026	26.76	26.76	26.68	26.70	26.70	1.41%	17,330
Jan 2, 2026	26.45	26.45	26.30	26.33	26.33	0.01%	4,500
Dec 31, 2025	26.44	26.44	26.33	26.33	26.33	-0.77%	1,600
Dec 30, 2025	26.55	26.65	26.53	26.53	26.53	-0.07%	2,897
Dec 29, 2025	26.55	26.55	26.55	26.55	26.55	-1.87%	801
Dec 26, 2025	27.09	27.09	27.05	27.06	27.06	0.37%	930
Dec 24, 2025	26.86	26.97	26.86	26.96	26.96	0.01%	1,421
Dec 23, 2025	26.80	26.96	26.74	26.95	26.95	0.80%	9,675
Dec 22, 2025	26.74	26.75	26.70	26.74	26.74	1.14%	2,863
Dec 19, 2025	26.43	26.48	26.42	26.44	26.44	0.82%	3,684
Dec 18, 2025	26.30	26.30	26.17	26.22	26.22	0.89%	1,164
Dec 17, 2025	26.27	26.27	25.99	25.99	25.99	-0.98%	3,098
Dec 16, 2025	26.28	26.30	26.16	26.25	26.25	0.19%	1,307
Dec 15, 2025	26.30	26.30	26.20	26.20	26.20	-0.27%	2,825
Dec 12, 2025	26.61	26.61	26.27	26.27	26.27	-1.04%	1,426
Dec 11, 2025	26.37	26.54	26.37	26.54	26.54	0.06%	2,068
Dec 10, 2025	26.41	26.55	26.38	26.53	26.52	0.44%	522
Dec 9, 2025	26.40	26.42	26.40	26.41	26.41	0.32%	709
Dec 8, 2025	26.41	26.41	26.32	26.32	26.32	-0.30%	1,764
Dec 5, 2025	26.48	26.61	26.40	26.40	26.40	0.27%	8,960