EZPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	21.38	21.88	21.38	21.88	21.88	6.19%	5,817
Sep 18, 2026	20.25	20.61	20.22	20.60	20.60	6.71%	12,428
Sep 17, 2026	19.30	19.37	19.22	19.31	19.31	0.99%	1,956
Sep 16, 2026	19.05	19.12	18.92	19.12	19.12	-0.21%	11,655
Sep 15, 2026	19.59	19.59	18.90	19.16	19.16	-4.46%	4,961
Sep 14, 2026	19.78	20.05	19.78	20.05	20.05	2.15%	3,716
Sep 11, 2026	20.20	20.20	19.53	19.63	19.63	0.78%	2,979
Sep 10, 2026	19.49	19.49	19.43	19.48	19.48	-1.43%	4,519
Sep 9, 2026	19.96	19.96	19.76	19.76	19.76	-0.39%	3,586
Sep 8, 2026	19.85	19.87	19.69	19.84	19.84	-1.07%	3,558
Sep 4, 2026	20.04	20.07	19.89	20.05	20.05	-2.63%	5,570
Sep 3, 2026	19.74	20.59	19.74	20.59	20.59	6.23%	12,970
Sep 2, 2026	19.26	19.47	19.26	19.39	19.39	-0.22%	3,113
Sep 1, 2026	19.70	19.71	19.25	19.43	19.43	-2.30%	5,200
Aug 31, 2026	20.28	20.28	19.53	19.89	19.88	1.57%	5,777
Aug 28, 2026	19.96	20.03	19.54	19.58	19.58	-3.27%	5,256
Aug 27, 2026	20.15	20.41	20.05	20.24	20.24	2.40%	5,301
Aug 26, 2026	19.73	19.77	19.60	19.77	19.77	-0.93%	1,950
Aug 25, 2026	19.89	20.03	19.84	19.95	19.95	0.34%	11,038
Aug 24, 2026	20.10	20.20	19.71	19.88	19.88	2.58%	21,891
Aug 21, 2026	19.40	19.54	19.31	19.38	19.38	5.96%	20,680
Aug 20, 2026	18.08	18.42	17.95	18.29	18.29	7.16%	17,967
Aug 19, 2026	16.14	17.27	16.14	17.07	17.07	6.57%	3,860
Aug 18, 2026	15.85	16.11	15.85	16.02	16.02	0.52%	6,189
Aug 17, 2026	15.72	15.97	15.70	15.94	15.94	1.92%	4,209
Aug 14, 2026	15.68	15.68	15.57	15.64	15.63	-0.71%	2,560
Aug 13, 2026	15.83	15.88	15.71	15.75	15.75	0.17%	3,176
Aug 12, 2026	15.78	15.79	15.72	15.72	15.72	-0.25%	5,670
Aug 11, 2026	15.89	15.90	15.70	15.76	15.76	-0.57%	11,297
Aug 10, 2026	16.14	16.14	15.85	15.85	15.85	-1.62%	3,845
Aug 7, 2026	16.06	16.11	16.05	16.11	16.11	0.69%	784
Aug 6, 2026	16.05	16.09	16.00	16.00	16.00	-0.77%	5,553
Aug 5, 2026	15.97	16.12	15.91	16.12	16.12	0.93%	6,558
Aug 4, 2026	15.87	15.98	15.87	15.98	15.98	0.52%	2,986
Aug 3, 2026	15.64	15.90	15.64	15.89	15.89	1.37%	5,915
Jul 31, 2026	15.93	15.93	15.68	15.68	15.68	-2.61%	1,676
Jul 30, 2026	16.29	16.29	16.09	16.10	16.10	1.79%	24,391
Jul 29, 2026	15.96	15.99	15.82	15.82	15.82	-0.56%	3,952
Jul 28, 2026	15.90	15.91	15.80	15.91	15.91	-1.63%	761
Jul 27, 2026	16.27	16.35	16.08	16.17	16.17	1.54%	1,041
Jul 24, 2026	15.99	15.99	15.85	15.92	15.92	-0.94%	5,828
Jul 23, 2026	16.11	16.12	15.97	16.08	16.08	-2.06%	4,802
Jul 22, 2026	16.34	16.52	16.34	16.42	16.41	-0.83%	2,969
Jul 21, 2026	16.61	16.61	16.46	16.55	16.55	1.99%	7,469
Jul 20, 2026	16.02	16.35	16.02	16.23	16.23	1.56%	20,574
Jul 17, 2026	15.59	15.98	15.55	15.98	15.98	-0.25%	3,001
Jul 16, 2026	15.98	16.09	15.94	16.02	16.02	-1.14%	26,572
Jul 15, 2026	16.31	16.35	16.18	16.21	16.20	0.69%	7,568
Jul 14, 2026	15.95	16.15	15.92	16.09	16.09	3.93%	15,961
Jul 13, 2026	15.51	15.56	15.35	15.49	15.49	-2.50%	32,081