EZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	60.47	60.66	60.38	60.59	60.59	-0.07%	1,150,838
Sep 11, 2025	60.32	60.66	60.32	60.63	60.63	1.13%	3,021,077
Sep 10, 2025	60.19	60.29	59.88	59.95	59.95	-0.43%	1,051,740
Sep 9, 2025	60.13	60.26	60.02	60.21	60.21	-	921,360
Sep 8, 2025	60.02	60.23	59.96	60.21	60.21	0.94%	1,242,361
Sep 5, 2025	59.80	60.01	59.45	59.65	59.65	0.29%	1,379,073
Sep 4, 2025	59.26	59.51	59.18	59.48	59.48	0.56%	1,373,781
Sep 3, 2025	58.98	59.29	58.96	59.15	59.15	0.19%	1,173,836
Sep 2, 2025	58.83	59.20	58.69	59.04	59.04	-1.30%	1,500,131
Aug 29, 2025	59.94	60.00	59.77	59.81	59.81	-0.61%	1,250,736
Aug 28, 2025	60.18	60.30	60.07	60.18	60.18	0.37%	1,516,154
Aug 27, 2025	59.69	59.99	59.51	59.96	59.96	-0.42%	931,882
Aug 26, 2025	60.23	60.39	60.06	60.21	60.21	-0.40%	1,753,464
Aug 25, 2025	61.30	61.34	60.43	60.45	60.45	-1.71%	1,085,917
Aug 22, 2025	60.82	61.61	60.77	61.50	61.50	1.55%	1,077,213
Aug 21, 2025	60.66	60.73	60.48	60.56	60.56	-0.72%	1,278,741
Aug 20, 2025	60.92	61.16	60.85	61.00	61.00	0.26%	813,681
Aug 19, 2025	61.12	61.18	60.78	60.84	60.84	0.20%	1,995,790
Aug 18, 2025	60.62	60.75	60.46	60.72	60.72	-0.52%	886,117
Aug 15, 2025	61.00	61.08	60.88	61.04	61.04	0.51%	1,481,463
Aug 14, 2025	60.30	60.80	60.28	60.73	60.73	0.48%	1,322,570
Aug 13, 2025	60.37	60.50	60.29	60.44	60.44	0.83%	1,451,300
Aug 12, 2025	59.38	59.96	59.35	59.94	59.94	0.99%	1,006,828
Aug 11, 2025	59.36	59.47	59.19	59.35	59.35	-0.70%	764,822
Aug 8, 2025	59.59	59.93	59.54	59.77	59.77	0.40%	2,028,812
Aug 7, 2025	59.60	59.65	59.23	59.53	59.53	1.22%	3,392,993
Aug 6, 2025	58.62	58.91	58.56	58.81	58.81	0.87%	1,188,251
Aug 5, 2025	58.34	58.44	58.04	58.30	58.30	0.14%	3,424,005
Aug 4, 2025	58.20	58.24	58.02	58.22	58.22	1.25%	2,529,418
Aug 1, 2025	57.51	57.60	57.10	57.50	57.50	-0.98%	2,597,812
Jul 31, 2025	58.40	58.45	57.92	58.07	58.07	-1.26%	3,682,454
Jul 30, 2025	59.07	59.23	58.55	58.81	58.81	-0.86%	2,249,930
Jul 29, 2025	59.44	59.45	59.10	59.32	59.32	0.36%	2,379,993
Jul 28, 2025	59.56	59.63	58.96	59.11	59.11	-1.96%	1,398,123
Jul 25, 2025	59.82	60.34	59.69	60.29	60.29	0.33%	2,197,969
Jul 24, 2025	60.13	60.37	60.08	60.09	60.09	-1.23%	1,956,142
Jul 23, 2025	59.82	60.85	59.72	60.84	60.84	2.22%	4,263,810
Jul 22, 2025	59.26	59.57	58.98	59.52	59.52	0.34%	2,248,903
Jul 21, 2025	59.22	59.66	59.12	59.32	59.32	0.37%	2,201,736
Jul 18, 2025	59.58	59.58	59.02	59.10	59.10	-0.27%	2,030,467
Jul 17, 2025	58.96	59.27	58.92	59.26	59.26	0.27%	4,453,302
Jul 16, 2025	58.83	59.14	58.56	59.10	59.10	0.31%	3,443,039
Jul 15, 2025	59.64	59.65	58.91	58.92	58.92	-1.16%	3,150,219
Jul 14, 2025	59.29	59.69	59.26	59.61	59.61	-0.12%	1,958,087
Jul 11, 2025	59.78	59.83	59.61	59.68	59.68	-0.95%	2,181,584
Jul 10, 2025	60.40	60.41	60.12	60.25	60.25	-0.64%	2,647,570
Jul 9, 2025	60.42	60.67	60.28	60.64	60.64	1.24%	1,144,809
Jul 8, 2025	59.45	59.94	59.36	59.90	59.90	1.06%	3,194,160
Jul 7, 2025	59.36	59.59	59.12	59.27	59.27	-0.57%	2,064,374
Jul 3, 2025	59.55	59.74	59.50	59.61	59.61	-0.12%	1,065,321