EASYCARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	56.20	57.50	52.10	55.80	55.80	-0.71%	54,211
Mar 26, 2026	53.20	58.40	53.20	56.20	56.20	5.64%	112,960
Mar 25, 2026	53.20	53.20	51.50	53.20	53.20	0.38%	4,165
Mar 24, 2026	52.70	53.00	52.50	53.00	53.00	0.57%	2,236
Mar 23, 2026	51.80	53.60	51.60	52.70	52.70	0.38%	14,498
Mar 20, 2026	53.50	53.50	51.00	52.50	52.50	-1.87%	38,045
Mar 19, 2026	53.50	53.50	51.80	53.50	53.50	-	469
Mar 18, 2026	52.90	53.50	51.80	53.50	53.50	1.13%	22,342
Mar 17, 2026	52.70	52.90	51.00	52.90	52.90	0.38%	1,827
Mar 16, 2026	51.30	52.90	51.30	52.70	52.70	0.38%	24,341
Mar 13, 2026	51.40	53.60	51.40	52.50	52.50	-1.87%	12,377
Mar 12, 2026	53.50	53.50	51.00	53.50	53.50	2.88%	7,838
Mar 11, 2026	53.40	53.50	52.00	52.00	52.00	-2.62%	11,897
Mar 10, 2026	53.40	53.40	50.90	53.40	53.40	-	589
Mar 9, 2026	51.00	53.40	51.00	53.40	53.40	-	3,953
Mar 6, 2026	51.30	53.60	51.20	53.40	53.40	-0.74%	11,493
Mar 5, 2026	54.00	54.00	51.30	53.80	53.80	1.51%	10,721
Mar 4, 2026	53.50	53.90	52.00	53.00	53.00	-2.57%	5,884
Mar 3, 2026	52.50	54.40	52.50	54.40	54.40	0.37%	12,654
Mar 2, 2026	54.00	54.20	53.60	54.20	54.20	-	2,641
Feb 26, 2026	51.60	54.20	51.60	54.20	54.20	0.56%	11,527
Feb 25, 2026	52.00	54.00	52.00	53.90	53.90	-0.37%	13,456
Feb 24, 2026	52.00	54.10	52.00	54.10	54.10	-0.18%	11,645
Feb 23, 2026	54.20	54.20	51.90	54.20	54.20	-	869
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