ELEZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	20.34	20.86	20.34	20.50	20.50	2.81%	16,702
Mar 27, 2026	20.07	20.25	19.94	19.94	19.94	-1.97%	9,948
Mar 26, 2026	19.98	20.35	19.95	20.34	20.34	0.59%	21,547
Mar 25, 2026	20.27	20.43	20.04	20.22	20.22	-0.64%	15,237
Mar 24, 2026	20.08	20.35	19.94	20.35	20.35	2.78%	18,329
Mar 23, 2026	20.30	20.30	19.57	19.80	19.80	-1.15%	31,962
Mar 20, 2026	20.66	20.66	19.75	20.03	20.03	-0.69%	14,980
Mar 19, 2026	20.28	20.64	19.92	20.17	20.17	-1.56%	17,733
Mar 18, 2026	20.70	21.07	20.21	20.49	20.49	-0.58%	19,531
Mar 17, 2026	20.66	20.78	20.46	20.61	20.61	1.85%	22,155
Mar 16, 2026	20.41	20.51	20.01	20.24	20.24	-0.86%	35,300
Mar 13, 2026	20.44	20.44	19.99	20.41	20.41	2.77%	25,466
Mar 12, 2026	19.80	20.05	19.80	19.86	19.86	-1.19%	21,625
Mar 11, 2026	19.76	20.10	19.59	20.10	20.10	1.13%	36,502
Mar 10, 2026	20.06	20.24	19.70	19.88	19.88	0.68%	21,362
Mar 9, 2026	19.51	19.75	19.17	19.74	19.74	1.71%	21,351
Mar 6, 2026	19.05	19.41	19.05	19.41	19.41	1.07%	19,854
Mar 5, 2026	19.17	19.40	19.02	19.21	19.21	-1.46%	53,949
Mar 4, 2026	19.41	19.60	19.26	19.49	19.49	3.23%	19,823
Mar 3, 2026	19.00	19.24	18.70	18.88	18.88	-7.13%	29,435
Mar 2, 2026	19.94	20.33	19.94	20.33	20.33	-0.39%	11,213
Feb 27, 2026	20.37	20.60	20.08	20.41	20.41	-2.25%	15,269
Feb 26, 2026	20.80	20.90	20.55	20.88	20.88	1.31%	31,108
Feb 25, 2026	20.50	20.86	20.50	20.61	20.61	1.08%	15,566
Feb 24, 2026	20.02	20.39	20.00	20.39	20.39	6.53%	12,563
Feb 23, 2026	19.04	19.17	18.71	19.14	19.14	2.96%	13,042
Feb 20, 2026	18.35	18.59	18.30	18.59	18.59	-0.85%	12,552
Feb 19, 2026	18.51	18.75	18.41	18.75	18.75	-2.79%	29,763
Feb 18, 2026	19.26	19.39	19.11	19.29	19.29	0.30%	15,727
Feb 17, 2026	18.99	19.24	18.90	19.23	19.23	1.54%	12,471
Feb 13, 2026	18.76	18.94	18.76	18.94	18.94	-1.51%	9,415
Feb 12, 2026	19.05	19.23	18.93	19.23	19.23	0.21%	16,023
Feb 11, 2026	19.41	19.57	19.19	19.19	19.19	1.64%	16,768
Feb 10, 2026	18.85	19.12	18.83	18.88	18.88	-0.57%	14,533
Feb 9, 2026	18.68	19.07	18.68	18.99	18.99	1.05%	41,040
Feb 6, 2026	18.67	18.96	18.52	18.79	18.79	0.97%	29,234
Feb 5, 2026	18.38	18.61	18.29	18.61	18.61	0.22%	132,728
Feb 4, 2026	18.55	18.84	18.32	18.57	18.57	1.92%	14,256
Feb 3, 2026	18.26	18.58	18.20	18.22	18.22	1.26%	16,867
Feb 2, 2026	18.04	18.26	17.90	17.99	17.99	-3.88%	44,737
Jan 30, 2026	18.63	18.72	18.29	18.72	18.72	1.19%	14,768
Jan 29, 2026	18.53	18.58	18.38	18.50	18.50	0.27%	25,284
Jan 28, 2026	18.39	18.67	18.39	18.45	18.45	0.05%	33,898
Jan 27, 2026	18.51	18.82	18.30	18.44	18.44	-0.38%	21,085
Jan 26, 2026	18.20	18.51	18.08	18.51	18.51	3.64%	13,915
Jan 23, 2026	17.79	17.89	17.66	17.86	17.86	0.39%	12,941
Jan 22, 2026	17.96	18.11	17.75	17.79	17.79	0.11%	24,268
Jan 21, 2026	17.84	17.97	17.60	17.77	17.77	0.23%	40,893
Jan 20, 2026	17.68	17.82	17.51	17.73	17.73	-1.83%	11,988
Jan 16, 2026	17.81	18.09	17.78	18.06	18.06	0.39%	17,894