ELEZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	22.23	22.44	22.00	22.44	22.00	0.73%	14,166
Jul 7, 2026	22.37	22.70	22.28	22.28	21.84	-0.57%	11,174
Jul 6, 2026	22.36	22.75	22.06	22.40	21.97	-1.13%	10,606
Jul 2, 2026	22.39	22.94	22.34	22.66	22.22	1.68%	9,694
Jul 1, 2026	22.08	22.60	22.04	22.29	21.85	-1.22%	14,784
Jun 30, 2026	22.78	23.10	22.56	22.56	22.12	-2.13%	25,939
Jun 29, 2026	22.45	23.05	22.45	23.05	22.60	1.99%	19,865
Jun 26, 2026	22.46	22.64	22.46	22.60	22.16	0.58%	34,800
Jun 25, 2026	22.51	22.69	22.21	22.47	22.03	1.44%	18,280
Jun 24, 2026	21.97	22.36	21.80	22.15	21.72	-0.81%	11,405
Jun 23, 2026	22.01	22.33	21.91	22.33	21.89	2.24%	58,496
Jun 22, 2026	22.10	22.19	21.84	21.84	21.41	-0.64%	13,283
Jun 18, 2026	21.73	22.22	21.56	21.98	21.55	1.77%	10,211
Jun 17, 2026	21.25	21.85	21.25	21.60	21.18	-0.97%	45,920
Jun 16, 2026	21.84	22.10	21.45	21.81	21.38	-0.46%	14,618
Jun 15, 2026	22.16	22.16	21.79	21.91	21.48	-1.22%	10,980
Jun 12, 2026	22.06	22.36	21.89	22.18	21.75	-0.05%	10,674
Jun 11, 2026	22.00	22.19	21.77	22.19	21.76	1.70%	16,387
Jun 10, 2026	21.44	21.82	21.37	21.82	21.39	2.49%	9,486
Jun 9, 2026	21.33	21.37	20.96	21.29	20.87	2.06%	19,450
Jun 8, 2026	21.29	21.55	20.86	20.86	20.45	-1.70%	15,418
Jun 5, 2026	21.52	21.52	21.03	21.22	20.80	-0.38%	27,148
Jun 4, 2026	21.57	21.57	20.96	21.30	20.88	2.11%	27,638
Jun 3, 2026	21.11	21.37	20.86	20.86	20.45	0.14%	15,513
Jun 2, 2026	20.97	21.21	20.72	20.83	20.42	0.53%	20,060
Jun 1, 2026	20.91	21.00	20.56	20.72	20.31	-0.34%	23,206
May 29, 2026	20.87	21.35	20.63	20.79	20.38	2.41%	19,480
May 28, 2026	20.74	21.32	20.30	20.30	19.90	-3.52%	21,090
May 27, 2026	20.98	21.04	20.57	21.04	20.63	-0.71%	29,229
May 26, 2026	21.55	21.55	21.04	21.19	20.77	1.78%	21,527
May 22, 2026	21.23	21.41	20.77	20.82	20.41	-1.33%	56,233
May 21, 2026	21.11	21.49	20.98	21.10	20.69	-0.47%	63,513
May 20, 2026	20.94	21.43	20.82	21.20	20.78	1.39%	85,993
May 19, 2026	21.33	21.33	20.91	20.91	20.50	-2.29%	101,046
May 18, 2026	21.31	21.40	20.98	21.40	20.98	2.22%	20,240
May 15, 2026	21.44	21.44	20.82	20.94	20.53	-3.61%	28,349
May 14, 2026	21.76	21.76	21.26	21.72	21.29	-0.46%	15,527
May 13, 2026	21.65	21.89	21.53	21.82	21.39	0.51%	47,402
May 12, 2026	21.79	21.79	21.45	21.71	21.28	0.09%	17,650
May 11, 2026	21.51	21.97	21.51	21.69	21.27	2.00%	21,881
May 8, 2026	21.66	21.66	21.09	21.27	20.85	0.07%	19,322
May 7, 2026	21.55	21.90	21.25	21.25	20.83	-3.14%	9,980
May 6, 2026	21.98	22.56	21.94	21.94	21.51	-0.61%	13,201
May 5, 2026	21.85	22.27	21.82	22.08	21.64	-0.43%	12,942
May 4, 2026	21.87	22.17	21.78	22.17	21.74	-0.48%	13,541
May 1, 2026	22.58	22.67	22.25	22.28	21.84	-0.10%	10,842
Apr 30, 2026	22.30	22.57	22.21	22.30	21.86	1.04%	17,774
Apr 29, 2026	22.22	22.61	21.90	22.07	21.64	-1.87%	11,501
Apr 28, 2026	22.48	22.96	22.24	22.49	22.05	1.41%	38,448
Apr 27, 2026	22.30	22.99	22.12	22.18	21.75	-0.98%	6,943