EASYCARD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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