ELEZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	23.50	23.92	23.48	23.92	23.92	2.40%	18,411
Jul 28, 2026	23.26	23.36	22.74	23.36	23.36	-0.68%	13,416
Jul 27, 2026	23.52	23.55	23.19	23.52	23.52	0.56%	19,100
Jul 24, 2026	23.62	23.66	23.33	23.39	23.39	1.74%	10,903
Jul 23, 2026	23.24	23.42	22.99	22.99	22.99	-3.36%	9,657
Jul 22, 2026	23.60	23.79	23.21	23.79	23.79	1.45%	8,152
Jul 21, 2026	23.10	23.45	23.02	23.45	23.45	0.65%	9,840
Jul 20, 2026	23.16	23.35	22.89	23.30	23.30	0.91%	15,963
Jul 17, 2026	23.24	23.45	22.72	23.09	23.09	1.01%	18,360
Jul 16, 2026	22.70	22.86	22.38	22.86	22.86	1.60%	42,278
Jul 15, 2026	22.67	22.94	22.50	22.50	22.50	-0.44%	44,692
Jul 14, 2026	22.61	22.92	22.43	22.60	22.60	1.53%	32,440
Jul 13, 2026	22.26	22.27	22.05	22.26	22.26	0.03%	22,953
Jul 10, 2026	22.13	22.35	22.10	22.25	22.25	0.33%	13,416
Jul 9, 2026	21.91	22.35	21.91	22.18	22.18	0.78%	16,239
Jul 8, 2026	22.23	22.44	22.00	22.44	22.01	0.73%	14,166
Jul 7, 2026	22.37	22.70	22.28	22.28	21.85	-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	21.86	-1.22%	14,784
Jun 30, 2026	22.78	23.10	22.56	22.56	22.13	-2.13%	25,939
Jun 29, 2026	22.45	23.05	22.45	23.05	22.61	1.99%	19,865
Jun 26, 2026	22.46	22.64	22.46	22.60	22.17	0.58%	34,800
Jun 25, 2026	22.51	22.69	22.21	22.47	22.04	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	21.90	2.24%	58,496
Jun 22, 2026	22.10	22.19	21.84	21.84	21.42	-0.64%	13,283
Jun 18, 2026	21.73	22.22	21.56	21.98	21.56	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	21.39	-0.46%	14,618
Jun 15, 2026	22.16	22.16	21.79	21.91	21.49	-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	21.40	2.49%	9,486
Jun 9, 2026	21.33	21.37	20.96	21.29	20.88	2.06%	19,450
Jun 8, 2026	21.29	21.55	20.86	20.86	20.46	-1.70%	15,418
Jun 5, 2026	21.52	21.52	21.03	21.22	20.81	-0.38%	27,148
Jun 4, 2026	21.57	21.57	20.96	21.30	20.89	2.11%	27,638
Jun 3, 2026	21.11	21.37	20.86	20.86	20.46	0.14%	15,513
Jun 2, 2026	20.97	21.21	20.72	20.83	20.43	0.53%	20,060
Jun 1, 2026	20.91	21.00	20.56	20.72	20.32	-0.34%	23,206
May 29, 2026	20.87	21.35	20.63	20.79	20.39	2.41%	19,480
May 28, 2026	20.74	21.32	20.30	20.30	19.91	-3.52%	21,090
May 27, 2026	20.98	21.04	20.57	21.04	20.64	-0.71%	29,229
May 26, 2026	21.55	21.55	21.04	21.19	20.78	1.78%	21,527
May 22, 2026	21.23	21.41	20.77	20.82	20.42	-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	20.79	1.39%	85,993
May 19, 2026	21.33	21.33	20.91	20.91	20.51	-2.29%	101,046
May 18, 2026	21.31	21.40	20.98	21.40	20.99	2.22%	20,240