European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
6.98
+0.25 (3.71%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 7.01 | 7.07 | 6.73 | 6.73 | 6.73 | -4.40% | 620,822 |
| Sep 24, 2024 | 6.88 | 7.22 | 6.88 | 7.04 | 7.04 | 1.88% | 514,587 |
| Sep 23, 2024 | 7.03 | 7.24 | 6.85 | 6.91 | 6.91 | -1.85% | 670,681 |
| Sep 20, 2024 | 7.45 | 7.45 | 6.99 | 7.04 | 7.04 | -4.61% | 1,650,312 |
| Sep 19, 2024 | 7.64 | 7.82 | 7.32 | 7.38 | 7.38 | 0.14% | 759,834 |
| Sep 18, 2024 | 7.32 | 7.72 | 7.27 | 7.37 | 7.37 | 0.55% | 444,714 |
| Sep 17, 2024 | 7.21 | 7.56 | 7.03 | 7.33 | 7.33 | 2.95% | 805,509 |
| Sep 16, 2024 | 7.04 | 7.20 | 6.87 | 7.12 | 7.12 | 0.71% | 431,827 |
| Sep 13, 2024 | 6.86 | 7.27 | 6.67 | 7.07 | 7.07 | 4.28% | 772,596 |
| Sep 12, 2024 | 6.87 | 6.88 | 6.54 | 6.78 | 6.78 | 1.19% | 421,823 |
| Sep 11, 2024 | 6.52 | 6.71 | 6.44 | 6.70 | 6.70 | 1.82% | 537,097 |
| Sep 10, 2024 | 6.92 | 6.96 | 6.57 | 6.58 | 6.58 | -5.73% | 561,136 |
| Sep 9, 2024 | 6.89 | 7.00 | 6.66 | 6.98 | 6.98 | 1.31% | 687,172 |
| Sep 6, 2024 | 6.76 | 7.10 | 6.66 | 6.89 | 6.89 | 1.62% | 871,053 |
| Sep 5, 2024 | 6.97 | 7.18 | 6.69 | 6.78 | 6.78 | -1.74% | 876,285 |
| Sep 4, 2024 | 6.88 | 7.09 | 6.76 | 6.90 | 6.90 | -0.86% | 716,056 |
| Sep 3, 2024 | 6.79 | 7.38 | 6.79 | 6.96 | 6.96 | 0.87% | 1,240,696 |
| Aug 30, 2024 | 6.82 | 7.19 | 6.82 | 6.90 | 6.90 | 1.47% | 1,083,923 |
| Aug 29, 2024 | 6.82 | 7.01 | 6.66 | 6.80 | 6.80 | 0.89% | 879,879 |
| Aug 28, 2024 | 6.60 | 6.93 | 6.42 | 6.74 | 6.74 | 1.66% | 992,748 |
| Aug 27, 2024 | 6.46 | 6.69 | 6.37 | 6.63 | 6.63 | 2.16% | 633,068 |
| Aug 26, 2024 | 6.37 | 6.52 | 6.10 | 6.49 | 6.49 | 3.02% | 687,317 |
| Aug 23, 2024 | 6.35 | 6.65 | 6.14 | 6.30 | 6.30 | -0.79% | 669,877 |
| Aug 22, 2024 | 6.48 | 6.69 | 6.31 | 6.35 | 6.35 | -2.01% | 1,329,362 |
| Aug 21, 2024 | 6.25 | 6.68 | 6.18 | 6.48 | 6.48 | 4.35% | 1,553,402 |
| Aug 20, 2024 | 5.82 | 6.49 | 5.82 | 6.21 | 6.21 | 5.08% | 1,855,465 |
| Aug 19, 2024 | 5.94 | 6.08 | 5.81 | 5.91 | 5.91 | -0.67% | 1,728,246 |
| Aug 16, 2024 | 5.69 | 5.97 | 5.64 | 5.95 | 5.95 | 5.31% | 2,068,113 |
| Aug 15, 2024 | 5.00 | 5.90 | 4.99 | 5.65 | 5.65 | 11.66% | 3,909,188 |
| Aug 14, 2024 | 6.00 | 6.31 | 4.80 | 5.06 | 5.06 | -26.98% | 8,049,307 |
| Aug 13, 2024 | 6.80 | 7.06 | 6.73 | 6.93 | 6.93 | 2.97% | 2,247,708 |
| Aug 12, 2024 | 7.21 | 7.21 | 6.65 | 6.73 | 6.73 | -6.92% | 1,025,407 |
| Aug 9, 2024 | 7.64 | 7.75 | 7.19 | 7.23 | 7.23 | -5.61% | 860,532 |
| Aug 8, 2024 | 7.47 | 7.77 | 7.37 | 7.66 | 7.66 | 2.96% | 1,711,239 |
| Aug 7, 2024 | 7.78 | 7.90 | 7.40 | 7.44 | 7.44 | -2.49% | 1,360,980 |
| Aug 6, 2024 | 7.82 | 8.14 | 7.55 | 7.63 | 7.63 | -3.78% | 1,309,888 |
| Aug 5, 2024 | 7.60 | 8.08 | 7.45 | 7.93 | 7.93 | -2.34% | 1,338,588 |
| Aug 2, 2024 | 8.80 | 8.80 | 8.09 | 8.12 | 8.12 | -6.77% | 931,986 |
| Aug 1, 2024 | 9.41 | 9.45 | 8.48 | 8.71 | 8.71 | -7.24% | 869,499 |
| Jul 31, 2024 | 8.85 | 9.66 | 8.84 | 9.39 | 9.39 | 5.15% | 816,384 |
| Jul 30, 2024 | 8.80 | 8.95 | 8.70 | 8.93 | 8.93 | 1.71% | 476,651 |
| Jul 29, 2024 | 8.83 | 8.91 | 8.65 | 8.78 | 8.78 | -0.57% | 472,643 |
| Jul 26, 2024 | 8.84 | 9.00 | 8.72 | 8.83 | 8.83 | 1.49% | 699,365 |
| Jul 25, 2024 | 8.72 | 8.97 | 8.63 | 8.70 | 8.70 | -0.23% | 744,341 |
| Jul 24, 2024 | 8.86 | 8.95 | 8.63 | 8.72 | 8.72 | -2.02% | 495,962 |
| Jul 23, 2024 | 9.19 | 9.24 | 8.90 | 8.90 | 8.90 | -2.94% | 668,058 |
| Jul 22, 2024 | 9.17 | 9.20 | 8.70 | 9.17 | 9.17 | 1.21% | 2,790,456 |
| Jul 19, 2024 | 9.15 | 9.26 | 8.91 | 9.06 | 9.06 | -0.77% | 531,753 |
| Jul 18, 2024 | 9.77 | 9.87 | 9.12 | 9.13 | 9.13 | -7.59% | 472,001 |
| Jul 17, 2024 | 9.85 | 9.98 | 9.67 | 9.88 | 9.88 | -0.20% | 911,553 |
| Jul 16, 2024 | 9.58 | 10.02 | 9.58 | 9.90 | 9.90 | 3.02% | 405,543 |
| Jul 15, 2024 | 10.20 | 10.28 | 9.61 | 9.61 | 9.61 | -5.23% | 506,612 |
| Jul 12, 2024 | 9.96 | 10.39 | 9.86 | 10.14 | 10.14 | 3.58% | 746,453 |
| Jul 11, 2024 | 9.58 | 9.88 | 9.42 | 9.79 | 9.79 | 4.48% | 1,124,932 |
| Jul 10, 2024 | 9.61 | 9.94 | 9.30 | 9.37 | 9.37 | -2.40% | 538,908 |
| Jul 9, 2024 | 9.92 | 10.03 | 9.55 | 9.60 | 9.60 | -3.32% | 1,068,874 |
| Jul 8, 2024 | 10.16 | 10.33 | 9.91 | 9.93 | 9.93 | -1.29% | 322,146 |
| Jul 5, 2024 | 9.75 | 10.09 | 9.69 | 10.06 | 10.06 | 0.90% | 428,251 |
| Jul 3, 2024 | 10.06 | 10.30 | 9.92 | 9.97 | 9.97 | -0.40% | 193,682 |
| Jul 2, 2024 | 9.77 | 10.16 | 9.71 | 10.01 | 10.01 | 2.98% | 473,150 |
| Jul 1, 2024 | 9.80 | 10.15 | 9.44 | 9.72 | 9.72 | -2.11% | 626,561 |
| Jun 28, 2024 | 9.91 | 10.44 | 9.79 | 9.93 | 9.93 | 0.40% | 943,051 |
| Jun 27, 2024 | 10.41 | 10.72 | 9.65 | 9.89 | 9.89 | -4.07% | 711,001 |
| Jun 26, 2024 | 10.17 | 10.31 | 9.97 | 10.31 | 10.31 | 0.49% | 892,220 |
| Jun 25, 2024 | 10.88 | 10.88 | 10.22 | 10.26 | 10.26 | -6.13% | 542,842 |
| Jun 24, 2024 | 10.73 | 11.00 | 10.69 | 10.93 | 10.93 | 2.05% | 436,390 |
| Jun 21, 2024 | 10.73 | 10.77 | 10.51 | 10.71 | 10.71 | -0.09% | 639,633 |
| Jun 20, 2024 | 10.62 | 11.03 | 10.40 | 10.72 | 10.72 | 0.75% | 803,273 |
| Jun 18, 2024 | 10.88 | 11.05 | 10.49 | 10.64 | 10.64 | -2.56% | 1,072,717 |
| Jun 17, 2024 | 11.13 | 11.21 | 10.87 | 10.92 | 10.92 | -2.76% | 379,219 |
| Jun 14, 2024 | 11.71 | 11.71 | 11.08 | 11.23 | 11.23 | -2.69% | 600,182 |
| Jun 13, 2024 | 11.54 | 11.75 | 11.52 | 11.54 | 11.54 | -1.45% | 240,202 |
| Jun 12, 2024 | 12.04 | 12.04 | 11.59 | 11.71 | 11.71 | - | 450,537 |
| Jun 11, 2024 | 11.66 | 11.86 | 11.51 | 11.71 | 11.71 | -0.51% | 395,222 |
| Jun 10, 2024 | 11.69 | 11.85 | 11.57 | 11.77 | 11.77 | 0.26% | 296,767 |
| Jun 7, 2024 | 11.52 | 11.84 | 11.52 | 11.74 | 11.74 | -0.76% | 259,840 |
| Jun 6, 2024 | 11.57 | 11.85 | 11.40 | 11.83 | 11.83 | 1.37% | 225,007 |
| Jun 5, 2024 | 11.63 | 11.92 | 11.63 | 11.67 | 11.67 | -0.68% | 212,908 |
| Jun 4, 2024 | 11.59 | 11.82 | 11.46 | 11.75 | 11.75 | 1.12% | 356,532 |
| Jun 3, 2024 | 11.44 | 11.67 | 11.27 | 11.62 | 11.62 | 2.65% | 263,200 |
| May 31, 2024 | 11.46 | 11.52 | 11.06 | 11.32 | 11.32 | -0.61% | 474,835 |
| May 30, 2024 | 11.28 | 11.48 | 11.26 | 11.39 | 11.39 | 1.70% | 329,131 |
| May 29, 2024 | 10.90 | 11.45 | 10.90 | 11.20 | 11.20 | 0.72% | 520,710 |
| May 28, 2024 | 10.97 | 11.28 | 10.83 | 11.12 | 11.12 | 3.15% | 805,101 |
| May 24, 2024 | 10.59 | 10.91 | 10.46 | 10.78 | 10.78 | 3.36% | 589,347 |
| May 23, 2024 | 10.45 | 10.69 | 10.25 | 10.43 | 10.43 | 0.38% | 658,977 |
| May 22, 2024 | 10.42 | 10.78 | 10.38 | 10.39 | 10.39 | -1.24% | 461,332 |
| May 21, 2024 | 10.37 | 10.54 | 10.23 | 10.52 | 10.52 | 1.25% | 649,186 |
| May 20, 2024 | 10.75 | 10.92 | 10.38 | 10.39 | 10.39 | -2.62% | 1,071,180 |
| May 17, 2024 | 11.20 | 11.22 | 10.67 | 10.67 | 10.67 | -4.90% | 643,001 |
| May 16, 2024 | 11.01 | 11.35 | 10.70 | 11.22 | 11.22 | -1.84% | 713,424 |
| May 15, 2024 | 11.42 | 12.05 | 10.72 | 11.43 | 11.43 | 4.86% | 2,220,233 |
| May 14, 2024 | 11.40 | 11.59 | 10.89 | 10.90 | 10.90 | -2.07% | 949,379 |
| May 13, 2024 | 11.16 | 11.29 | 10.99 | 11.13 | 11.13 | 0.54% | 563,383 |
| May 10, 2024 | 11.61 | 11.61 | 10.88 | 11.07 | 11.07 | -4.65% | 562,412 |
| May 9, 2024 | 11.02 | 11.64 | 10.88 | 11.61 | 11.61 | 5.64% | 280,961 |
| May 8, 2024 | 11.16 | 11.17 | 10.91 | 10.99 | 10.99 | -2.74% | 501,866 |
| May 7, 2024 | 11.55 | 11.63 | 11.22 | 11.30 | 11.30 | -2.50% | 539,652 |
| May 6, 2024 | 11.66 | 11.78 | 11.54 | 11.59 | 11.59 | -0.17% | 226,154 |
| May 3, 2024 | 12.04 | 12.11 | 11.44 | 11.61 | 11.61 | -1.61% | 210,889 |