EZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	46.66	47.44	46.62	47.13	47.13	0.30%	1,616,246
Dec 19, 2024	47.30	47.32	46.95	46.99	46.99	0.06%	1,128,460
Dec 18, 2024	48.21	48.44	46.96	46.96	46.96	-2.51%	1,449,706
Dec 17, 2024	48.29	48.38	48.15	48.17	48.17	-1.09%	1,727,618
Dec 16, 2024	48.65	48.88	48.54	48.70	48.37	-0.35%	668,297
Dec 13, 2024	49.07	49.07	48.74	48.87	48.54	0.33%	1,164,364
Dec 12, 2024	48.79	49.11	48.68	48.71	48.38	-0.55%	599,743
Dec 11, 2024	48.97	49.04	48.76	48.98	48.65	0.29%	1,593,838
Dec 10, 2024	49.11	49.12	48.82	48.84	48.51	-0.57%	1,283,175
Dec 9, 2024	49.51	49.58	49.12	49.12	48.79	-0.28%	1,776,997
Dec 6, 2024	49.42	49.42	49.12	49.26	48.93	0.47%	2,156,019
Dec 5, 2024	48.98	49.12	48.91	49.03	48.70	1.26%	2,073,887
Dec 4, 2024	48.44	48.64	48.35	48.42	48.09	0.56%	2,605,221
Dec 3, 2024	48.04	48.27	47.92	48.15	47.83	0.50%	1,520,765
Dec 2, 2024	47.77	47.99	47.36	47.91	47.59	0.10%	1,646,353
Nov 29, 2024	47.33	47.87	47.33	47.86	47.54	1.18%	1,569,655
Nov 27, 2024	47.10	47.37	47.05	47.30	46.98	0.55%	1,726,747
Nov 26, 2024	47.41	47.41	46.88	47.04	46.72	-0.72%	1,504,362
Nov 25, 2024	47.62	47.65	47.24	47.38	47.06	0.72%	1,665,932
Nov 22, 2024	46.81	47.16	46.80	47.04	46.72	0.09%	2,184,278
Nov 21, 2024	46.94	47.07	46.76	47.00	46.68	-0.38%	985,253
Nov 20, 2024	47.17	47.18	46.81	47.18	46.86	-0.38%	1,879,717
Nov 19, 2024	46.97	47.47	46.91	47.36	47.04	-0.57%	1,809,211
Nov 18, 2024	47.37	47.73	47.29	47.63	47.31	0.42%	2,449,767
Nov 15, 2024	47.66	47.67	47.35	47.43	47.11	-0.25%	1,437,896
Nov 14, 2024	47.80	47.99	47.51	47.55	47.23	0.78%	6,874,304
Nov 13, 2024	47.24	47.30	46.81	47.18	46.86	-0.61%	2,548,017
Nov 12, 2024	47.95	47.98	47.23	47.47	47.15	-2.14%	3,209,715
Nov 11, 2024	48.67	48.76	48.45	48.51	48.18	-0.05%	1,999,542
Nov 8, 2024	48.67	48.73	48.28	48.54	48.21	-1.59%	1,891,171
Nov 7, 2024	49.14	49.39	49.06	49.32	48.99	1.71%	2,340,315
Nov 6, 2024	48.59	48.61	48.23	48.49	48.16	-2.85%	1,498,558
Nov 5, 2024	49.56	50.03	49.52	49.91	49.57	0.97%	727,169
Nov 4, 2024	49.73	49.78	49.39	49.43	49.10	-0.04%	2,231,906
Nov 1, 2024	49.64	49.73	49.37	49.45	49.12	0.30%	1,906,800
Oct 31, 2024	49.36	49.38	48.86	49.30	48.97	-0.52%	2,051,459
Oct 30, 2024	49.34	49.73	49.22	49.56	49.23	-0.84%	2,462,988
Oct 29, 2024	50.02	50.17	49.88	49.98	49.64	-0.60%	2,830,650
Oct 28, 2024	50.06	50.37	50.03	50.28	49.94	0.94%	1,624,971
Oct 25, 2024	50.16	50.25	49.74	49.81	49.48	-0.42%	756,922
Oct 24, 2024	50.19	50.22	49.81	50.02	49.68	0.64%	2,052,891
Oct 23, 2024	49.84	49.94	49.49	49.70	49.37	-0.70%	2,339,581
Oct 22, 2024	50.06	50.15	49.99	50.05	49.71	-0.46%	913,329
Oct 21, 2024	50.62	50.64	50.19	50.28	49.94	-1.18%	952,156
Oct 18, 2024	50.77	50.91	50.68	50.88	50.54	1.03%	679,032
Oct 17, 2024	50.54	50.54	50.27	50.36	50.02	0.24%	810,966
Oct 16, 2024	50.36	50.41	50.16	50.24	49.90	-0.14%	2,225,663
Oct 15, 2024	51.25	51.29	50.25	50.31	49.97	-2.12%	3,110,183
Oct 14, 2024	51.12	51.44	51.10	51.40	51.05	0.55%	861,637
Oct 11, 2024	50.89	51.19	50.88	51.12	50.78	0.57%	1,583,306
Oct 10, 2024	50.83	50.91	50.61	50.83	50.49	-0.31%	644,807
Oct 9, 2024	50.72	51.08	50.72	50.99	50.65	0.26%	2,727,288
Oct 8, 2024	50.82	50.94	50.71	50.86	50.52	0.12%	517,153
Oct 7, 2024	50.95	51.07	50.66	50.80	50.46	-0.65%	2,002,288
Oct 4, 2024	50.82	51.16	50.79	51.13	50.79	0.73%	1,445,467
Oct 3, 2024	50.95	51.00	50.62	50.76	50.42	-1.05%	862,589
Oct 2, 2024	51.21	51.45	51.06	51.30	50.96	-0.31%	1,029,306
Oct 1, 2024	52.10	52.10	51.21	51.46	51.11	-1.47%	1,127,946
Sep 30, 2024	52.46	52.51	51.97	52.23	51.88	-1.06%	1,620,733
Sep 27, 2024	52.99	53.07	52.64	52.79	52.44	0.15%	1,574,509
Sep 26, 2024	52.48	52.75	52.33	52.71	52.36	2.69%	1,614,114
Sep 25, 2024	51.71	51.76	51.31	51.33	50.99	-0.64%	1,244,372
Sep 24, 2024	51.35	51.68	51.30	51.66	51.31	1.23%	950,297
Sep 23, 2024	50.99	51.09	50.89	51.03	50.69	0.10%	602,775
Sep 20, 2024	51.29	51.31	50.84	50.98	50.64	-1.41%	928,603
Sep 19, 2024	51.49	51.84	51.26	51.71	51.36	2.19%	1,433,008
Sep 18, 2024	50.83	51.31	50.52	50.60	50.26	-0.30%	671,501
Sep 17, 2024	50.96	50.97	50.58	50.75	50.41	-0.14%	1,037,952
Sep 16, 2024	50.59	50.84	50.50	50.82	50.48	0.59%	545,546
Sep 13, 2024	50.42	50.67	50.39	50.52	50.18	0.64%	1,251,550
Sep 12, 2024	49.86	50.23	49.63	50.20	49.86	0.56%	524,390
Sep 11, 2024	49.61	49.93	49.07	49.92	49.58	0.95%	1,437,172
Sep 10, 2024	49.57	49.67	49.08	49.45	49.12	-0.64%	989,270
Sep 9, 2024	49.65	49.91	49.63	49.77	49.44	0.81%	3,192,613
Sep 6, 2024	50.27	50.36	49.34	49.37	49.04	-1.75%	3,519,366
Sep 5, 2024	50.32	50.44	50.11	50.25	49.91	-0.04%	2,497,902
Sep 4, 2024	50.15	50.52	50.12	50.27	49.93	-0.30%	988,404
Sep 3, 2024	51.07	51.12	50.33	50.42	50.08	-1.85%	1,405,833
Aug 30, 2024	51.46	51.52	51.10	51.37	51.02	0.35%	1,112,963
Aug 29, 2024	51.42	51.56	51.12	51.19	50.85	0.18%	663,496
Aug 28, 2024	51.17	51.30	50.89	51.10	50.76	-0.39%	1,019,806
Aug 27, 2024	51.12	51.37	51.08	51.30	50.96	0.35%	709,742
Aug 26, 2024	51.17	51.23	51.06	51.12	50.78	-0.33%	1,839,945
Aug 23, 2024	50.77	51.30	50.73	51.29	50.95	1.69%	1,073,984
Aug 22, 2024	50.91	50.96	50.41	50.44	50.10	-0.88%	2,302,583
Aug 21, 2024	50.61	50.95	50.53	50.89	50.55	1.13%	1,106,130
Aug 20, 2024	50.37	50.47	50.21	50.32	49.98	-0.20%	757,029
Aug 19, 2024	50.07	50.44	50.07	50.42	50.08	1.22%	1,576,331
Aug 16, 2024	49.55	49.83	49.51	49.81	49.48	0.75%	442,535
Aug 15, 2024	49.21	49.51	49.19	49.44	49.11	1.35%	657,711
Aug 14, 2024	48.76	48.84	48.65	48.78	48.45	0.52%	752,061
Aug 13, 2024	47.98	48.54	47.98	48.53	48.20	1.44%	1,408,686
Aug 12, 2024	47.97	48.01	47.73	47.84	47.52	-0.31%	1,069,107
Aug 9, 2024	47.66	48.03	47.57	47.99	47.67	0.33%	724,218
Aug 8, 2024	47.48	47.87	46.72	47.83	47.51	1.40%	1,115,685
Aug 7, 2024	47.75	47.98	47.13	47.17	46.85	0.43%	1,591,625
Aug 6, 2024	46.61	47.27	46.53	46.97	46.65	0.02%	1,520,554
Aug 5, 2024	46.02	47.28	46.02	46.96	46.64	-1.65%	2,166,688
Aug 2, 2024	47.77	47.85	47.42	47.75	47.43	-0.79%	1,567,795
Aug 1, 2024	48.87	48.97	47.91	48.13	47.81	-2.59%	2,237,308