European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
4.220
-0.460 (-9.83%)
At close: Aug 1, 2025, 4:00 PM
4.300
+0.080 (1.90%)
After-hours: Aug 1, 2025, 4:52 PM EDT
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.58 | 4.58 | 4.25 | 4.23 | - | -9.62% | 377,066 |
| Jul 31, 2025 | 4.60 | 4.71 | 4.55 | 4.68 | 4.68 | 1.08% | 423,836 |
| Jul 30, 2025 | 4.64 | 4.72 | 4.60 | 4.63 | 4.63 | -0.43% | 291,040 |
| Jul 29, 2025 | 4.82 | 4.82 | 4.56 | 4.65 | 4.65 | -3.73% | 364,698 |
| Jul 28, 2025 | 5.15 | 5.15 | 4.81 | 4.83 | 4.83 | -6.03% | 377,717 |
| Jul 25, 2025 | 5.02 | 5.15 | 4.96 | 5.14 | 5.14 | 2.39% | 370,151 |
| Jul 24, 2025 | 4.99 | 5.06 | 4.90 | 5.02 | 5.02 | 0.40% | 310,202 |
| Jul 23, 2025 | 5.12 | 5.16 | 4.99 | 5.00 | 5.00 | -1.19% | 438,704 |
| Jul 22, 2025 | 4.88 | 5.08 | 4.87 | 5.06 | 5.06 | 3.27% | 338,249 |
| Jul 21, 2025 | 4.91 | 5.01 | 4.87 | 4.90 | 4.90 | - | 596,003 |
| Jul 18, 2025 | 4.87 | 4.95 | 4.83 | 4.90 | 4.90 | 1.45% | 444,665 |
| Jul 17, 2025 | 5.02 | 5.04 | 4.81 | 4.83 | 4.83 | -3.78% | 266,867 |
| Jul 16, 2025 | 5.17 | 5.21 | 5.01 | 5.02 | 5.02 | -2.52% | 323,812 |
| Jul 15, 2025 | 5.21 | 5.25 | 5.14 | 5.15 | 5.15 | -1.34% | 387,285 |
| Jul 14, 2025 | 5.32 | 5.32 | 5.16 | 5.22 | 5.22 | -2.43% | 285,691 |
| Jul 11, 2025 | 5.47 | 5.52 | 5.35 | 5.35 | 5.35 | -2.99% | 229,860 |
| Jul 10, 2025 | 5.49 | 5.59 | 5.48 | 5.52 | 5.52 | 0.46% | 216,160 |
| Jul 9, 2025 | 5.51 | 5.60 | 5.44 | 5.49 | 5.49 | -0.18% | 424,167 |
| Jul 8, 2025 | 5.60 | 5.67 | 5.48 | 5.50 | 5.50 | -0.36% | 417,115 |
| Jul 7, 2025 | 5.75 | 5.75 | 5.43 | 5.52 | 5.52 | -4.83% | 513,846 |
| Jul 3, 2025 | 5.76 | 5.83 | 5.57 | 5.80 | 5.80 | 1.40% | 572,109 |
| Jul 2, 2025 | 5.68 | 5.84 | 5.62 | 5.72 | 5.72 | 1.78% | 494,616 |
| Jul 1, 2025 | 5.60 | 5.79 | 5.48 | 5.62 | 5.62 | -0.18% | 578,462 |
| Jun 30, 2025 | 5.78 | 5.80 | 5.56 | 5.63 | 5.63 | -2.43% | 767,349 |
| Jun 27, 2025 | 5.69 | 5.91 | 5.61 | 5.77 | 5.77 | 1.58% | 1,164,268 |
| Jun 26, 2025 | 5.62 | 5.72 | 5.43 | 5.68 | 5.68 | 2.16% | 513,652 |
| Jun 25, 2025 | 5.60 | 5.63 | 5.43 | 5.56 | 5.56 | -0.36% | 458,827 |
| Jun 24, 2025 | 5.87 | 5.90 | 5.56 | 5.58 | 5.58 | -3.46% | 559,590 |
| Jun 23, 2025 | 5.61 | 5.78 | 5.50 | 5.78 | 5.78 | 1.94% | 593,097 |
| Jun 20, 2025 | 5.63 | 5.72 | 5.43 | 5.67 | 5.67 | 2.44% | 1,116,653 |
| Jun 18, 2025 | 5.65 | 5.82 | 5.53 | 5.54 | 5.54 | -1.16% | 626,974 |
| Jun 17, 2025 | 5.72 | 5.82 | 5.55 | 5.60 | 5.60 | -3.11% | 645,038 |
| Jun 16, 2025 | 5.80 | 5.94 | 5.78 | 5.78 | 5.78 | 0.70% | 519,059 |
| Jun 13, 2025 | 5.94 | 6.01 | 5.71 | 5.74 | 5.74 | -4.81% | 557,333 |
| Jun 12, 2025 | 6.15 | 6.18 | 6.02 | 6.03 | 6.03 | -3.52% | 454,900 |
| Jun 11, 2025 | 6.37 | 6.51 | 6.24 | 6.25 | 6.25 | -1.73% | 726,742 |
| Jun 10, 2025 | 6.31 | 6.52 | 6.20 | 6.36 | 6.36 | 1.44% | 612,638 |
| Jun 9, 2025 | 5.93 | 6.45 | 5.92 | 6.27 | 6.27 | 7.55% | 1,051,570 |
| Jun 6, 2025 | 5.68 | 5.85 | 5.59 | 5.83 | 5.83 | 4.76% | 426,139 |
| Jun 5, 2025 | 5.70 | 5.82 | 5.45 | 5.57 | 5.57 | -2.37% | 400,170 |
| Jun 4, 2025 | 5.68 | 5.79 | 5.58 | 5.70 | 5.70 | 0.35% | 407,295 |
| Jun 3, 2025 | 5.31 | 5.77 | 5.14 | 5.68 | 5.68 | 10.08% | 1,182,796 |
| Jun 2, 2025 | 5.06 | 5.25 | 5.03 | 5.16 | 5.16 | 1.38% | 528,929 |
| May 30, 2025 | 5.18 | 5.26 | 5.06 | 5.09 | 5.09 | -2.30% | 305,372 |
| May 29, 2025 | 5.37 | 5.38 | 5.17 | 5.21 | 5.21 | -0.95% | 566,372 |
| May 28, 2025 | 5.44 | 5.47 | 5.18 | 5.26 | 5.26 | -3.31% | 539,261 |
| May 27, 2025 | 5.25 | 5.60 | 5.16 | 5.44 | 5.44 | 5.63% | 755,387 |
| May 23, 2025 | 5.14 | 5.23 | 5.08 | 5.15 | 5.15 | -2.46% | 440,414 |
| May 22, 2025 | 5.44 | 5.54 | 5.26 | 5.28 | 5.28 | -3.12% | 792,314 |
| May 21, 2025 | 5.33 | 5.58 | 5.18 | 5.45 | 5.45 | 0.93% | 1,641,172 |