EZPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	19.15	19.15	18.98	18.98	-	-1.51%	8,602
May 21, 2026	19.08	19.29	19.06	19.27	19.27	0.19%	25,094
May 20, 2026	19.04	19.24	19.04	19.24	19.24	1.22%	10,683
May 19, 2026	18.98	19.10	18.98	19.00	19.00	-0.38%	2,329
May 18, 2026	19.13	19.13	18.90	19.08	19.07	-3.19%	6,284
May 15, 2026	19.88	19.88	19.59	19.70	19.70	-3.11%	15,980
May 14, 2026	19.89	20.46	19.84	20.34	20.34	2.57%	5,696
May 13, 2026	19.94	19.94	19.64	19.83	19.83	-1.50%	11,544
May 12, 2026	20.18	20.18	19.98	20.13	20.13	-1.77%	12,617
May 11, 2026	20.23	20.49	20.16	20.49	20.49	2.56%	8,875
May 8, 2026	19.75	20.07	19.75	19.98	19.98	0.25%	4,298
May 7, 2026	20.01	20.04	19.88	19.93	19.93	-1.78%	9,222
May 6, 2026	20.49	20.49	20.23	20.29	20.29	-0.07%	7,594
May 5, 2026	20.34	20.34	20.19	20.30	20.30	1.74%	4,242
May 4, 2026	19.70	20.01	19.69	19.96	19.96	1.87%	4,201
May 1, 2026	19.75	19.75	19.52	19.59	19.59	2.54%	2,612
Apr 30, 2026	19.03	19.12	19.03	19.11	19.11	1.31%	1,164
Apr 29, 2026	19.26	19.26	18.84	18.86	18.86	-1.52%	2,956
Apr 28, 2026	19.14	19.15	18.97	19.15	19.15	-0.37%	5,925
Apr 27, 2026	19.50	19.51	19.15	19.22	19.22	-1.58%	14,296
Apr 24, 2026	19.58	19.58	19.45	19.53	19.53	0.24%	9,504
Apr 23, 2026	19.38	19.67	19.38	19.48	19.48	-1.72%	2,748
Apr 22, 2026	19.90	19.95	19.76	19.83	19.82	4.86%	3,817
Apr 21, 2026	19.18	19.18	18.91	18.91	18.91	-1.68%	4,947
Apr 20, 2026	19.12	19.29	19.12	19.23	19.23	-2.09%	5,874
Apr 17, 2026	19.46	19.75	19.38	19.64	19.64	2.61%	6,181
Apr 16, 2026	18.99	19.14	18.82	19.14	19.14	0.70%	3,433
Apr 15, 2026	18.86	19.01	18.73	19.01	19.01	1.45%	1,227
Apr 14, 2026	18.96	19.17	18.74	18.74	18.74	1.17%	5,768
Apr 13, 2026	18.04	18.52	18.02	18.52	18.52	0.16%	9,873
Apr 10, 2026	18.35	18.50	18.35	18.49	18.49	1.41%	1,357
Apr 9, 2026	18.01	18.34	17.85	18.23	18.23	1.08%	4,832
Apr 8, 2026	18.33	18.33	17.99	18.04	18.04	3.38%	7,251
Apr 7, 2026	17.25	17.45	17.12	17.45	17.45	-1.04%	5,186
Apr 6, 2026	17.57	17.73	17.57	17.63	17.63	3.74%	3,908
Apr 2, 2026	16.94	17.06	16.89	17.00	16.99	-2.10%	6,886
Apr 1, 2026	17.42	17.52	17.33	17.36	17.36	0.79%	11,064
Mar 31, 2026	17.14	17.29	16.90	17.22	17.22	2.11%	2,775
Mar 30, 2026	17.24	17.24	16.81	16.87	16.87	0.58%	7,651
Mar 27, 2026	16.96	16.96	16.64	16.77	16.77	-3.31%	21,505
Mar 26, 2026	17.64	17.69	17.27	17.34	17.34	-3.75%	8,117
Mar 25, 2026	18.28	18.28	18.00	18.02	18.02	2.27%	3,417
Mar 24, 2026	17.98	17.98	17.60	17.62	17.62	-2.02%	3,360
Mar 23, 2026	18.05	18.23	17.91	17.98	17.98	0.58%	8,066
Mar 20, 2026	17.99	17.99	17.71	17.88	17.88	0.17%	3,103
Mar 19, 2026	17.85	17.92	17.56	17.85	17.85	-1.46%	7,502
Mar 18, 2026	18.52	18.52	18.11	18.11	18.11	-5.01%	4,802
Mar 17, 2026	18.80	19.11	18.80	19.07	19.07	0.47%	4,646
Mar 16, 2026	18.83	19.01	18.68	18.98	18.98	5.62%	13,679
Mar 13, 2026	18.58	18.80	17.95	17.97	17.97	0.84%	7,958