EZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	68.40	68.42	67.97	68.01	68.01	-0.38%	131,296
May 21, 2026	67.58	68.53	67.00	68.27	68.27	0.65%	247,669
May 20, 2026	66.74	68.07	66.53	67.83	67.83	2.45%	1,380,178
May 19, 2026	66.53	66.65	66.07	66.21	66.21	-0.84%	157,587
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
Apr 1, 2026	63.44	63.92	63.16	63.52	63.52	1.40%	3,346,257
Mar 31, 2026	61.51	62.64	61.21	62.64	62.64	3.79%	4,507,717
Mar 30, 2026	60.76	60.86	60.06	60.35	60.35	0.17%	1,687,500
Mar 27, 2026	60.65	61.04	60.09	60.25	60.25	-1.21%	1,967,923
Mar 26, 2026	61.44	61.96	60.96	60.99	60.99	-2.07%	2,819,489
Mar 25, 2026	62.62	62.63	61.94	62.28	62.28	1.23%	3,201,074
Mar 24, 2026	61.04	61.83	60.74	61.53	61.53	-0.61%	2,542,824
Mar 23, 2026	61.64	62.83	61.34	61.90	61.90	2.84%	4,866,491
Mar 20, 2026	62.22	62.22	59.92	60.19	60.19	-3.56%	6,318,502
Mar 19, 2026	61.31	62.81	60.62	62.41	62.41	0.03%	2,782,681
Mar 18, 2026	63.37	63.39	62.36	62.39	62.39	-1.79%	1,544,483
Mar 17, 2026	63.87	63.87	63.36	63.53	63.53	0.51%	1,915,462
Mar 16, 2026	62.88	63.40	62.84	63.21	63.21	1.67%	1,466,470
Mar 13, 2026	63.18	63.50	62.09	62.17	62.17	-1.30%	2,552,682