EZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	69.57	70.12	69.32	69.93	69.93	-	157,591
Jun 11, 2026	68.22	69.97	67.98	69.93	69.93	3.69%	295,248
Jun 10, 2026	68.36	68.53	67.43	67.44	67.44	-1.55%	122,293
Jun 9, 2026	69.05	69.48	67.35	68.50	68.50	0.62%	162,694
Jun 8, 2026	68.33	68.56	67.98	68.08	68.08	0.67%	788,873
Jun 5, 2026	68.97	68.97	67.31	67.63	67.63	-2.42%	1,078,402
Jun 4, 2026	69.20	69.45	68.94	69.31	69.31	1.11%	889,161
Jun 3, 2026	68.97	69.10	68.47	68.55	68.55	-1.14%	1,023,135
Jun 2, 2026	69.25	69.44	69.05	69.34	69.34	0.73%	793,342
Jun 1, 2026	68.45	69.14	68.06	68.84	68.84	0.09%	1,144,079
May 29, 2026	69.09	69.35	68.77	68.78	68.78	-0.03%	1,632,691
May 28, 2026	68.67	69.14	68.42	68.80	68.80	-0.28%	1,092,606
May 27, 2026	69.32	69.38	68.73	68.99	68.99	-0.25%	949,924
May 26, 2026	69.35	69.40	68.75	69.16	69.16	1.69%	1,731,801
May 22, 2026	68.40	68.52	67.97	68.01	68.01	-0.38%	939,451
May 21, 2026	67.58	68.55	67.11	68.27	68.27	0.65%	1,478,740
May 20, 2026	66.74	68.07	66.53	67.83	67.83	2.45%	1,380,207
May 19, 2026	66.53	66.65	66.09	66.21	66.21	-0.84%	991,524
May 18, 2026	66.83	66.86	66.05	66.77	66.77	1.26%	1,060,447
May 15, 2026	66.13	66.30	65.84	65.94	65.94	-2.01%	2,927,581
May 14, 2026	67.54	67.70	67.22	67.29	67.29	0.04%	894,718
May 13, 2026	66.59	67.28	66.46	67.26	67.26	0.72%	2,453,790
May 12, 2026	66.75	66.84	66.26	66.78	66.78	-1.23%	1,340,237
May 11, 2026	67.60	67.67	67.40	67.61	67.61	-0.36%	1,258,042
May 8, 2026	67.82	67.93	67.40	67.86	67.86	0.97%	828,313
May 7, 2026	68.73	68.86	67.14	67.20	67.20	-2.21%	1,977,199
May 6, 2026	68.33	68.77	68.20	68.72	68.72	3.20%	2,045,298
May 5, 2026	66.29	66.69	65.98	66.59	66.59	2.26%	1,366,465
May 4, 2026	65.95	65.99	64.83	65.12	65.12	-2.35%	2,472,908
May 1, 2026	67.00	67.60	66.68	66.69	66.69	0.11%	1,818,155
Apr 30, 2026	65.88	66.74	65.64	66.62	66.62	2.24%	1,423,436
Apr 29, 2026	65.69	65.75	64.92	65.16	65.16	-0.99%	981,590
Apr 28, 2026	65.88	65.96	65.56	65.81	65.81	-0.51%	1,290,101
Apr 27, 2026	66.44	66.67	66.04	66.15	66.15	-0.54%	874,656
Apr 24, 2026	66.42	66.64	66.11	66.51	66.51	0.83%	950,545
Apr 23, 2026	66.38	66.67	65.21	65.96	65.96	-0.90%	2,422,578
Apr 22, 2026	67.06	67.24	66.26	66.56	66.56	0.14%	1,829,059
Apr 21, 2026	67.81	67.82	66.41	66.47	66.47	-2.18%	1,632,083
Apr 20, 2026	67.94	67.98	67.22	67.95	67.95	-0.40%	1,078,059
Apr 17, 2026	68.76	68.86	68.11	68.22	68.22	1.76%	1,993,510
Apr 16, 2026	67.59	67.59	66.80	67.04	67.04	-0.56%	883,892
Apr 15, 2026	67.54	67.66	67.09	67.42	67.42	-0.41%	1,567,584
Apr 14, 2026	67.66	67.83	67.36	67.70	67.70	0.92%	1,035,599
Apr 13, 2026	66.12	67.11	65.56	67.08	67.08	0.72%	1,213,195
Apr 10, 2026	66.89	67.02	66.36	66.60	66.60	0.38%	978,283
Apr 9, 2026	65.94	66.63	65.58	66.35	66.35	0.14%	1,139,459
Apr 8, 2026	66.61	66.66	65.83	66.26	66.26	4.36%	2,839,607
Apr 7, 2026	63.12	63.71	62.39	63.49	63.49	-0.13%	2,715,739
Apr 6, 2026	63.27	63.71	63.02	63.57	63.57	0.73%	1,672,980
Apr 2, 2026	62.15	63.38	61.90	63.11	63.11	-0.65%	2,502,296