EASYCARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	54.20	54.20	54.20	54.20	54.20	0.37%	333
Feb 10, 2026	53.20	54.40	52.00	54.00	54.00	-0.74%	4,632
Feb 9, 2026	54.40	54.40	52.50	54.40	54.40	0.18%	6,112
Feb 6, 2026	53.10	54.30	51.70	54.30	54.30	-1.27%	22,839
Feb 5, 2026	55.00	55.00	53.10	55.00	55.00	-	1,074
Feb 4, 2026	56.00	56.00	53.10	55.00	55.00	-0.36%	17,627
Feb 3, 2026	53.50	56.00	53.40	55.20	55.20	2.22%	7,987
Feb 2, 2026	54.10	56.20	53.50	54.00	54.00	-5.10%	16,722
Jan 30, 2026	56.90	56.90	54.20	56.90	56.90	-	10,717
Jan 29, 2026	57.00	57.00	54.30	56.90	56.90	-	4,019
Jan 28, 2026	54.30	56.90	54.30	56.90	56.90	-	10,872
Jan 27, 2026	54.50	56.90	54.30	56.90	56.90	-	7,125
Jan 26, 2026	55.50	56.90	55.00	56.90	56.90	2.71%	12,603
Jan 23, 2026	55.00	55.40	54.40	55.40	55.40	0.36%	12,315
Jan 22, 2026	54.70	55.20	54.30	55.20	55.20	0.18%	3,882
Jan 21, 2026	54.90	55.10	52.60	55.10	55.10	0.36%	1,846
Jan 20, 2026	55.20	55.30	54.50	54.90	54.90	-0.54%	14,412
Jan 19, 2026	55.20	56.10	52.70	55.20	55.20	-1.60%	14,856
Jan 16, 2026	56.10	56.10	53.50	56.10	56.10	-	1,766
Jan 15, 2026	55.50	56.10	55.50	56.10	56.10	-0.18%	11,387
Jan 14, 2026	56.10	56.20	55.00	56.20	56.20	0.18%	10,763
Jan 13, 2026	53.50	56.20	53.50	56.10	56.10	-0.18%	4,242
Jan 12, 2026	56.10	56.30	53.50	56.20	56.20	-	10,712
Jan 9, 2026	54.00	56.50	52.50	56.20	56.20	5.64%	51,167
Jan 8, 2026	54.60	54.60	52.00	53.20	53.20	0.95%	25,149
Jan 7, 2026	56.00	57.10	52.50	52.70	52.70	-5.89%	79,746
Jan 6, 2026	57.10	58.30	55.10	56.00	56.00	-3.95%	63,391
Jan 5, 2026	56.70	59.40	55.60	58.30	58.30	-0.34%	32,452
Jan 2, 2026	57.80	59.60	57.00	58.50	58.50	-1.52%	34,359
Dec 31, 2025	59.50	59.50	56.90	59.40	59.40	-0.83%	13,811
Dec 30, 2025	58.30	59.90	57.10	59.90	59.90	-1.64%	55,790
Dec 29, 2025	58.10	60.90	58.00	60.90	60.90	-	35,232
Dec 26, 2025	59.00	60.90	58.10	60.90	60.90	-	11,133
Dec 24, 2025	59.00	60.90	58.10	60.90	60.90	3.22%	10,911
Dec 23, 2025	58.10	60.90	58.10	59.00	59.00	0.17%	9,193
Dec 22, 2025	58.10	60.90	58.10	58.90	58.90	-1.51%	12,021
Dec 19, 2025	60.40	60.90	58.10	59.80	59.80	-1.16%	24,558
Dec 18, 2025	60.50	61.20	60.00	60.50	60.50	-1.14%	6,192
Dec 17, 2025	61.70	61.70	58.90	61.20	61.20	0.33%	13,612
Dec 16, 2025	60.50	62.20	60.00	61.00	61.00	-	25,743
Dec 15, 2025	61.40	62.00	58.50	61.00	61.00	-3.17%	91,803
Dec 12, 2025	64.00	64.00	63.00	63.00	63.00	-1.41%	9,020
Dec 11, 2025	63.80	64.00	61.30	63.90	63.90	-3.47%	9,945
Dec 10, 2025	66.20	66.20	63.10	66.20	66.20	-	26
Dec 9, 2025	63.10	66.20	63.10	66.20	66.20	-	1,218
Dec 8, 2025	66.20	66.20	66.20	66.20	66.20	-	1
Dec 5, 2025	63.20	66.20	63.10	66.20	66.20	0.15%	156
Dec 4, 2025	63.00	66.10	63.00	66.10	66.10	4.75%	702
Dec 3, 2025	66.20	66.20	63.10	63.10	63.10	-4.68%	1,001
Dec 2, 2025	63.10	66.20	63.10	66.20	66.20	3.44%	6,102