EASYCARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	51.10	52.40	49.95	52.40	52.40	0.38%	5,714
May 28, 2026	49.95	52.20	49.90	52.20	52.20	-0.38%	6,066
May 27, 2026	52.50	52.50	50.40	52.40	52.40	-0.19%	4,454
May 26, 2026	50.60	52.50	50.60	52.50	52.50	-0.94%	5,474
May 25, 2026	50.60	53.00	50.60	53.00	53.00	1.53%	6,863
May 22, 2026	53.00	53.00	50.80	52.20	52.20	-1.51%	4,560
May 21, 2026	53.00	53.00	50.50	53.00	53.00	0.38%	1,142
May 20, 2026	50.60	52.90	50.60	52.80	52.80	-0.19%	179
May 19, 2026	52.90	52.90	52.90	52.90	52.90	0.38%	1,001
May 18, 2026	53.10	53.20	51.50	52.70	52.70	-0.75%	19,852
May 15, 2026	53.20	53.20	50.60	53.10	53.10	-0.19%	705
May 14, 2026	50.60	53.20	50.60	53.20	53.20	5.14%	11,597
May 13, 2026	52.60	52.60	50.60	50.60	50.60	-3.98%	354
May 12, 2026	52.90	53.00	51.10	52.70	52.70	-0.38%	9,872
May 11, 2026	52.20	52.90	50.50	52.90	52.90	1.34%	3,932
May 8, 2026	52.90	52.90	50.50	52.20	52.20	-1.51%	16,660
May 7, 2026	50.80	53.00	50.80	53.00	53.00	1.92%	1,211
May 6, 2026	52.70	53.40	50.90	52.00	52.00	-1.14%	5,896
May 5, 2026	53.50	53.50	52.00	52.60	52.60	3.14%	2,435
May 4, 2026	51.90	53.50	51.00	51.00	51.00	-1.73%	13,947
Apr 30, 2026	52.00	52.00	51.00	51.90	51.90	1.17%	4,516
Apr 29, 2026	52.00	52.00	51.30	51.30	51.30	-0.39%	1,660
Apr 28, 2026	52.00	52.00	49.45	51.50	51.50	-0.77%	777
Apr 27, 2026	50.80	51.90	50.80	51.90	51.90	0.97%	7,677
Apr 24, 2026	51.30	53.20	51.00	51.40	51.40	-3.38%	12,354
Apr 23, 2026	50.80	53.20	50.70	53.20	53.20	-	28,575
Apr 22, 2026	53.20	53.30	51.00	53.20	53.20	2.90%	11,237
Apr 21, 2026	50.80	53.20	50.80	51.70	51.70	-2.82%	14,680
Apr 20, 2026	51.70	53.30	50.80	53.20	53.20	-0.56%	50,941
Apr 17, 2026	52.50	53.60	51.10	53.50	53.50	4.70%	22,580
Apr 16, 2026	51.60	53.60	51.10	51.10	51.10	-5.37%	15,143
Apr 15, 2026	54.20	54.20	52.00	54.00	54.00	1.89%	6,245
Apr 14, 2026	51.80	54.20	51.80	53.00	53.00	-2.57%	11,212
Apr 13, 2026	54.40	54.40	54.40	54.40	54.40	4.41%	51
Apr 10, 2026	51.80	54.30	51.80	52.10	52.10	-4.05%	2,016
Apr 9, 2026	54.40	54.40	54.30	54.30	54.30	-0.18%	101
Apr 8, 2026	54.00	54.40	52.00	54.40	54.40	1.68%	6,753
Apr 7, 2026	54.90	54.90	52.40	53.50	53.50	-2.55%	1,352
Apr 2, 2026	52.40	54.90	52.40	54.90	54.90	-	2,052
Apr 1, 2026	54.70	54.90	52.40	54.90	54.90	0.37%	11,035
Mar 31, 2026	54.70	54.70	54.70	54.70	54.70	-1.26%	250
Mar 30, 2026	53.70	56.20	53.70	55.40	55.40	-0.72%	30,487
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