EZMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	26.72	26.79	26.72	26.79	26.79	0.34%	417
Mar 30, 2026	26.70	26.72	26.69	26.70	26.70	1.16%	3,866
Mar 27, 2026	26.41	26.43	26.38	26.39	26.39	-0.51%	810
Mar 26, 2026	26.59	26.59	26.50	26.53	26.53	-0.77%	3,185
Mar 25, 2026	26.70	26.73	26.70	26.73	26.73	0.87%	2,029
Mar 24, 2026	26.57	26.57	26.44	26.50	26.50	-0.52%	3,175
Mar 23, 2026	26.61	26.67	26.55	26.64	26.64	0.77%	2,051
Mar 20, 2026	26.68	26.69	26.44	26.44	26.44	-2.85%	8,350
Mar 19, 2026	26.89	27.21	26.89	27.21	27.21	1.46%	1,295
Mar 18, 2026	26.93	26.96	26.82	26.82	26.82	-0.59%	2,632
Mar 17, 2026	27.00	27.00	26.97	26.98	26.98	0.43%	1,118
Mar 16, 2026	26.95	26.95	26.86	26.86	26.86	0.69%	465
Mar 13, 2026	27.18	27.18	26.61	26.68	26.68	-0.42%	4,514
Mar 12, 2026	26.75	26.79	26.75	26.79	26.79	-0.42%	320
Mar 11, 2026	27.00	27.00	26.90	26.90	26.90	-1.15%	371
Mar 10, 2026	27.35	27.40	27.21	27.21	27.21	-0.91%	79,524
Mar 9, 2026	27.30	27.46	27.30	27.46	27.46	0.76%	664
Mar 6, 2026	27.11	27.29	27.11	27.26	27.26	-0.30%	138,817
Mar 5, 2026	27.28	27.37	27.26	27.34	27.34	-0.54%	3,798
Mar 4, 2026	27.35	27.49	27.35	27.49	27.49	1.27%	1,193
Mar 3, 2026	27.25	27.37	26.78	27.14	27.14	-2.74%	36,853
Mar 2, 2026	27.71	28.05	27.71	27.91	27.91	-0.64%	3,318
Feb 27, 2026	27.90	28.08	27.90	28.08	28.08	-0.39%	1,452
Feb 26, 2026	28.25	28.25	28.20	28.20	28.19	-0.64%	408
Feb 25, 2026	28.42	28.45	28.30	28.38	28.38	0.96%	3,215
Feb 24, 2026	28.07	28.11	28.04	28.11	28.11	1.08%	14,041
Feb 23, 2026	27.94	27.94	27.78	27.81	27.81	-0.92%	4,606
Feb 20, 2026	27.97	28.07	27.86	28.07	28.07	1.16%	762
Feb 19, 2026	27.75	27.82	27.66	27.74	27.74	-0.35%	2,552
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