ADX:EASYLEASE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	20.38	20.38	20.38	20.38	20.38	4.94%	50
Jul 1, 2026	19.42	19.42	19.42	19.42	19.42	-	-
Jun 30, 2026	19.42	19.42	19.42	19.42	19.42	0.10%	150
Jun 29, 2026	20.26	20.26	19.40	19.40	19.40	-4.15%	6,310
Jun 26, 2026	20.22	20.24	20.22	20.24	20.24	-0.39%	386
Jun 25, 2026	20.98	20.98	20.32	20.32	20.32	-0.39%	674
Jun 24, 2026	21.50	21.50	20.40	20.40	20.40	-1.92%	337
Jun 23, 2026	20.22	20.88	20.06	20.80	20.80	0.10%	993
Jun 22, 2026	20.32	20.96	20.20	20.78	20.78	-1.05%	13,861
Jun 19, 2026	21.30	21.30	20.92	21.00	21.00	-1.41%	2,233
Jun 18, 2026	21.30	21.30	21.30	21.30	21.30	-2.65%	1,586
Jun 17, 2026	22.70	22.70	21.66	21.88	21.88	-4.04%	3,889
Jun 16, 2026	23.50	23.50	22.80	22.80	22.80	-5.00%	3,156
Jun 12, 2026	22.80	24.00	22.80	24.00	24.00	5.26%	1,675
Jun 11, 2026	22.00	22.80	22.00	22.80	22.80	3.64%	1,001
Jun 10, 2026	21.30	22.92	21.30	22.00	22.00	9.78%	1,374
Jun 9, 2026	20.04	20.04	20.04	20.04	20.04	-	-
Jun 8, 2026	21.40	21.40	20.04	20.04	20.04	0.20%	131
Jun 5, 2026	20.60	20.60	20.00	20.00	20.00	-2.44%	3,936
Jun 4, 2026	20.50	20.50	20.50	20.50	20.50	-2.01%	650
Jun 3, 2026	20.92	20.92	20.92	20.92	20.92	-	480
Jun 2, 2026	23.00	23.00	20.92	20.92	20.92	-5.00%	7,604
Jun 1, 2026	22.88	22.88	21.88	22.02	22.02	-3.76%	246
May 25, 2026	22.00	23.40	22.00	22.88	22.88	4.47%	2,938
May 22, 2026	21.90	21.90	21.90	21.90	21.90	-	-
May 21, 2026	21.38	21.90	20.84	21.90	21.90	-0.09%	246
May 20, 2026	21.92	21.92	21.92	21.92	21.92	-	-
May 19, 2026	22.00	22.00	21.92	21.92	21.92	2.53%	182
May 18, 2026	21.38	22.88	21.38	21.38	21.38	-4.98%	164
May 15, 2026	22.50	22.50	22.50	22.50	22.50	-	-
May 14, 2026	22.96	22.96	22.50	22.50	22.50	3.02%	585
May 13, 2026	23.30	23.30	21.84	21.84	21.84	-4.96%	19
May 12, 2026	23.40	23.40	22.24	22.98	22.98	-1.79%	620
May 11, 2026	23.40	23.40	23.40	23.40	23.40	-4.33%	139
May 8, 2026	23.52	24.46	23.40	24.46	24.46	-0.49%	1,178
May 7, 2026	24.50	25.88	23.12	24.58	24.58	1.15%	2,589
May 6, 2026	23.00	24.50	22.00	24.30	24.30	5.65%	10,601
May 5, 2026	19.52	23.00	19.52	23.00	23.00	15.00%	15,647
May 4, 2026	20.00	20.00	20.00	20.00	20.00	-	50
May 1, 2026	20.00	20.00	20.00	20.00	20.00	-2.15%	1,050
Apr 30, 2026	19.66	20.76	19.38	20.44	20.44	3.65%	906
Apr 29, 2026	19.72	20.68	19.72	19.72	19.72	-4.64%	1,400
Apr 28, 2026	20.68	20.68	20.68	20.68	20.68	-	-
Apr 27, 2026	20.00	20.68	20.00	20.68	20.68	3.40%	200
Apr 24, 2026	19.32	20.00	19.32	20.00	20.00	3.52%	246
Apr 23, 2026	20.78	20.78	19.32	19.32	19.32	-	124
Apr 22, 2026	19.82	19.82	19.32	19.32	19.32	-2.42%	2,248
Apr 21, 2026	19.80	19.80	19.80	19.80	19.80	-0.70%	100
Apr 20, 2026	20.76	20.76	19.94	19.94	19.94	-0.40%	2,877
Apr 17, 2026	20.22	21.16	20.00	20.02	20.02	-0.69%	10,535