ELEZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.87	21.35	20.63	20.79	20.79	2.41%	19,480
May 28, 2026	20.74	21.32	20.30	20.30	20.30	-3.52%	21,090
May 27, 2026	20.98	21.04	20.57	21.04	21.04	-0.71%	29,229
May 26, 2026	21.55	21.55	21.04	21.19	21.19	1.78%	21,527
May 22, 2026	21.23	21.41	20.77	20.82	20.82	-1.33%	56,233
May 21, 2026	21.11	21.49	20.98	21.10	21.10	-0.47%	63,513
May 20, 2026	20.94	21.43	20.82	21.20	21.20	1.39%	85,993
May 19, 2026	21.33	21.33	20.91	20.91	20.91	-2.29%	101,046
May 18, 2026	21.31	21.40	20.98	21.40	21.40	2.22%	20,240
May 15, 2026	21.44	21.44	20.82	20.94	20.94	-3.61%	28,349
May 14, 2026	21.76	21.76	21.26	21.72	21.72	-0.46%	15,527
May 13, 2026	21.65	21.89	21.53	21.82	21.82	0.51%	47,402
May 12, 2026	21.79	21.79	21.45	21.71	21.71	0.09%	17,650
May 11, 2026	21.51	21.97	21.51	21.69	21.69	2.00%	21,881
May 8, 2026	21.66	21.66	21.09	21.27	21.27	0.07%	19,322
May 7, 2026	21.55	21.90	21.25	21.25	21.25	-3.14%	9,980
May 6, 2026	21.98	22.56	21.94	21.94	21.94	-0.61%	13,201
May 5, 2026	21.85	22.27	21.82	22.08	22.08	-0.43%	12,942
May 4, 2026	21.87	22.17	21.78	22.17	22.17	-0.48%	13,541
May 1, 2026	22.58	22.67	22.25	22.28	22.28	-0.10%	10,842
Apr 30, 2026	22.30	22.57	22.21	22.30	22.30	1.04%	17,774
Apr 29, 2026	22.22	22.61	21.90	22.07	22.07	-1.87%	11,501
Apr 28, 2026	22.48	22.96	22.24	22.49	22.49	1.41%	38,448
Apr 27, 2026	22.30	22.99	22.12	22.18	22.18	-0.98%	6,943
Apr 24, 2026	22.54	22.72	22.40	22.40	22.40	-0.40%	14,808
Apr 23, 2026	22.51	22.88	22.26	22.49	22.49	-1.27%	14,932
Apr 22, 2026	22.62	22.78	22.26	22.78	22.78	1.88%	29,719
Apr 21, 2026	22.36	22.56	22.16	22.36	22.36	0.72%	17,612
Apr 20, 2026	22.03	22.42	21.53	22.20	22.20	3.16%	8,452
Apr 17, 2026	21.65	21.93	21.52	21.52	21.52	0.05%	9,567
Apr 16, 2026	21.77	21.94	21.51	21.51	21.51	-0.88%	9,815
Apr 15, 2026	21.93	22.13	21.68	21.70	21.70	-2.86%	9,356
Apr 14, 2026	22.43	22.46	22.06	22.34	22.34	-0.42%	17,398
Apr 13, 2026	22.45	22.56	22.22	22.44	22.44	-0.64%	6,774
Apr 10, 2026	22.49	22.75	22.30	22.58	22.58	1.21%	16,951
Apr 9, 2026	22.25	22.53	22.14	22.31	22.31	1.09%	17,128
Apr 8, 2026	22.00	22.24	21.73	22.07	22.07	1.05%	11,494
Apr 7, 2026	21.79	22.10	21.65	21.84	21.84	1.35%	11,976
Apr 6, 2026	22.02	22.52	21.55	21.55	21.55	-1.55%	11,133
Apr 2, 2026	20.93	21.96	20.93	21.89	21.89	1.11%	16,247
Apr 1, 2026	21.41	21.65	21.22	21.65	21.65	3.34%	9,361
Mar 31, 2026	20.83	21.00	20.70	20.95	20.95	2.20%	34,683
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