EZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	59.61	59.78	59.57	59.72	59.72	0.23%	1,014,671
Jun 5, 2025	59.90	59.97	59.46	59.58	59.58	0.17%	2,418,674
Jun 4, 2025	59.35	59.72	59.24	59.48	59.48	0.56%	2,874,905
Jun 3, 2025	58.88	59.19	58.74	59.15	59.15	-0.74%	2,473,850
Jun 2, 2025	58.95	59.61	58.75	59.59	59.59	1.02%	4,460,456
May 30, 2025	59.10	59.10	58.55	58.99	58.99	-0.12%	2,617,289
May 29, 2025	59.21	59.21	58.79	59.06	59.06	0.49%	3,575,869
May 28, 2025	58.99	59.01	58.66	58.77	58.77	-0.99%	3,925,609
May 27, 2025	59.38	59.55	59.21	59.36	59.36	1.61%	2,716,755
May 23, 2025	57.81	58.59	57.78	58.42	58.42	-0.80%	2,751,329
May 22, 2025	58.70	59.04	58.23	58.89	58.89	-0.02%	1,317,956
May 21, 2025	59.40	59.59	58.87	58.90	58.90	-0.56%	1,859,280
May 20, 2025	58.99	59.25	58.91	59.23	59.23	0.78%	2,996,375
May 19, 2025	58.32	58.78	58.22	58.77	58.77	1.21%	1,029,929
May 16, 2025	57.97	58.09	57.69	58.07	58.07	0.26%	983,625
May 15, 2025	57.76	57.93	57.60	57.92	57.92	0.77%	1,154,196
May 14, 2025	57.77	57.80	57.46	57.48	57.48	-0.23%	3,344,789
May 13, 2025	57.48	57.73	57.31	57.61	57.61	0.70%	1,312,648
May 12, 2025	57.08	57.22	56.68	57.21	57.21	0.12%	1,277,000
May 9, 2025	57.26	57.27	56.99	57.14	57.14	0.84%	804,078
May 8, 2025	56.90	57.11	56.67	56.67	56.67	-0.04%	1,005,693
May 7, 2025	56.80	56.91	56.52	56.69	56.69	-0.33%	1,340,510
May 6, 2025	56.90	57.09	56.79	56.88	56.88	-0.18%	1,875,036
May 5, 2025	57.14	57.15	56.95	56.98	56.98	0.33%	1,439,079
May 2, 2025	56.82	57.03	56.68	56.79	56.79	1.87%	2,814,461
May 1, 2025	56.01	56.14	55.69	55.75	55.75	0.05%	1,396,541
Apr 30, 2025	55.47	55.94	55.14	55.72	55.72	-0.32%	3,108,429
Apr 29, 2025	55.78	55.99	55.72	55.90	55.90	0.14%	1,310,535
Apr 28, 2025	55.75	55.86	55.45	55.82	55.82	0.32%	36,625,494
Apr 25, 2025	55.35	55.70	55.25	55.64	55.64	0.63%	1,725,863
Apr 24, 2025	54.88	55.31	54.71	55.29	55.29	1.39%	1,351,274
Apr 23, 2025	54.74	55.17	54.38	54.53	54.53	0.70%	3,442,557
Apr 22, 2025	53.58	54.32	53.58	54.15	54.15	2.36%	2,749,486
Apr 21, 2025	53.51	53.76	52.48	52.90	52.90	-0.84%	2,476,482
Apr 17, 2025	53.33	53.66	53.07	53.35	53.35	0.66%	1,998,424
Apr 16, 2025	53.13	53.51	52.79	53.00	53.00	-0.15%	3,498,300
Apr 15, 2025	53.03	53.34	52.89	53.08	53.08	1.05%	2,734,878
Apr 14, 2025	52.43	52.96	52.13	52.53	52.53	0.71%	4,848,778
Apr 11, 2025	51.21	52.28	51.02	52.16	52.16	2.35%	3,896,230
Apr 10, 2025	51.00	51.32	49.74	50.96	50.96	-1.74%	3,614,131
Apr 9, 2025	48.26	52.16	47.86	51.86	51.86	8.88%	4,757,735
Apr 8, 2025	49.53	49.59	47.11	47.63	47.63	-0.94%	5,402,234
Apr 7, 2025	47.86	50.15	47.43	48.08	48.08	-2.97%	5,023,400
Apr 4, 2025	50.89	51.06	49.50	49.55	49.55	-6.21%	4,366,080
Apr 3, 2025	53.47	53.61	52.77	52.83	52.83	-1.75%	3,181,362
Apr 2, 2025	53.22	53.88	53.13	53.77	53.77	0.41%	790,798
Apr 1, 2025	53.52	53.72	53.20	53.55	53.55	0.56%	1,690,730
Mar 31, 2025	52.93	53.41	52.76	53.25	53.25	-1.21%	2,348,151
Mar 28, 2025	54.05	54.11	53.72	53.90	53.90	-0.55%	1,350,556
Mar 27, 2025	54.07	54.39	53.94	54.20	54.20	0.18%	1,629,003