European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
3.810
-0.090 (-2.31%)
Nov 3, 2025, 4:00 PM EST - Market closed
European Wax Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 3.90 | 3.91 | 3.77 | 3.80 | 3.80 | -2.56% | 304,966 |
| Oct 31, 2025 | 3.74 | 3.91 | 3.66 | 3.90 | 3.90 | 4.00% | 507,318 |
| Oct 30, 2025 | 3.51 | 3.76 | 3.47 | 3.75 | 3.75 | 5.63% | 311,518 |
| Oct 29, 2025 | 3.65 | 3.74 | 3.52 | 3.55 | 3.55 | -3.01% | 324,513 |
| Oct 28, 2025 | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -2.66% | 305,272 |
| Oct 27, 2025 | 3.84 | 3.90 | 3.75 | 3.76 | 3.76 | -2.08% | 257,593 |
| Oct 24, 2025 | 3.78 | 3.93 | 3.75 | 3.84 | 3.84 | 2.67% | 396,039 |
| Oct 23, 2025 | 3.61 | 3.75 | 3.59 | 3.74 | 3.74 | 3.60% | 281,695 |
| Oct 22, 2025 | 3.50 | 3.61 | 3.46 | 3.61 | 3.61 | 3.14% | 226,225 |
| Oct 21, 2025 | 3.50 | 3.56 | 3.45 | 3.50 | 3.50 | -0.28% | 236,195 |
| Oct 20, 2025 | 3.50 | 3.58 | 3.45 | 3.51 | 3.51 | 2.33% | 338,208 |
| Oct 17, 2025 | 3.43 | 3.51 | 3.38 | 3.43 | 3.43 | -1.15% | 236,259 |
| Oct 16, 2025 | 3.48 | 3.53 | 3.42 | 3.47 | 3.47 | -0.29% | 296,266 |
| Oct 15, 2025 | 3.54 | 3.58 | 3.42 | 3.48 | 3.48 | -1.42% | 204,287 |
| Oct 14, 2025 | 3.38 | 3.56 | 3.32 | 3.53 | 3.53 | 3.22% | 319,863 |
| Oct 13, 2025 | 3.28 | 3.47 | 3.28 | 3.42 | 3.42 | 5.56% | 419,855 |
| Oct 10, 2025 | 3.41 | 3.52 | 3.24 | 3.24 | 3.24 | -4.99% | 360,733 |
| Oct 9, 2025 | 3.50 | 3.53 | 3.40 | 3.41 | 3.41 | -2.57% | 208,300 |
| Oct 8, 2025 | 3.57 | 3.63 | 3.49 | 3.50 | 3.50 | -1.41% | 404,453 |
| Oct 7, 2025 | 3.72 | 3.73 | 3.54 | 3.55 | 3.55 | -4.57% | 313,490 |
| Oct 6, 2025 | 3.94 | 3.94 | 3.71 | 3.72 | 3.72 | -5.10% | 287,337 |
| Oct 3, 2025 | 3.83 | 4.01 | 3.83 | 3.92 | 3.92 | 2.89% | 309,109 |
| Oct 2, 2025 | 3.85 | 3.85 | 3.72 | 3.81 | 3.81 | -0.26% | 322,679 |
| Oct 1, 2025 | 3.99 | 4.01 | 3.81 | 3.82 | 3.82 | -4.26% | 454,928 |
| Sep 30, 2025 | 3.90 | 4.02 | 3.83 | 3.99 | 3.99 | 2.05% | 408,471 |
| Sep 29, 2025 | 3.97 | 3.97 | 3.83 | 3.91 | 3.91 | -1.26% | 212,480 |
| Sep 26, 2025 | 3.91 | 3.99 | 3.81 | 3.96 | 3.96 | 0.76% | 525,257 |
| Sep 25, 2025 | 4.08 | 4.13 | 3.89 | 3.93 | 3.93 | -5.76% | 801,351 |
| Sep 24, 2025 | 4.24 | 4.25 | 4.11 | 4.17 | 4.17 | -1.88% | 276,425 |
| Sep 23, 2025 | 4.15 | 4.28 | 4.08 | 4.25 | 4.25 | 2.91% | 496,329 |
| Sep 22, 2025 | 3.98 | 4.23 | 3.90 | 4.13 | 4.13 | 3.25% | 564,077 |
| Sep 19, 2025 | 4.14 | 4.18 | 3.94 | 4.00 | 4.00 | -3.61% | 1,922,480 |
| Sep 18, 2025 | 4.13 | 4.23 | 4.07 | 4.15 | 4.15 | 1.47% | 362,984 |
| Sep 17, 2025 | 4.05 | 4.17 | 4.04 | 4.09 | 4.09 | 1.49% | 339,062 |
| Sep 16, 2025 | 3.86 | 4.04 | 3.83 | 4.03 | 4.03 | 2.81% | 362,492 |
| Sep 15, 2025 | 3.94 | 4.03 | 3.87 | 3.92 | 3.92 | 0.51% | 429,531 |
| Sep 12, 2025 | 3.91 | 3.91 | 3.72 | 3.90 | 3.90 | -0.26% | 336,302 |
| Sep 11, 2025 | 3.70 | 3.96 | 3.63 | 3.91 | 3.91 | 5.11% | 730,513 |
| Sep 10, 2025 | 3.82 | 3.82 | 3.59 | 3.72 | 3.72 | -2.87% | 488,308 |
| Sep 9, 2025 | 4.01 | 4.02 | 3.82 | 3.83 | 3.83 | -4.49% | 338,459 |
| Sep 8, 2025 | 4.16 | 4.17 | 3.96 | 4.01 | 4.01 | -3.61% | 290,789 |
| Sep 5, 2025 | 4.26 | 4.39 | 4.10 | 4.16 | 4.16 | -2.12% | 278,047 |
| Sep 4, 2025 | 4.29 | 4.29 | 4.15 | 4.25 | 4.25 | -0.93% | 336,610 |
| Sep 3, 2025 | 4.22 | 4.30 | 4.13 | 4.29 | 4.29 | 0.70% | 359,465 |
| Sep 2, 2025 | 4.21 | 4.32 | 4.21 | 4.26 | 4.26 | -0.70% | 334,501 |
| Aug 29, 2025 | 4.37 | 4.42 | 4.26 | 4.29 | 4.29 | -2.72% | 255,500 |
| Aug 28, 2025 | 4.66 | 4.66 | 4.39 | 4.41 | 4.41 | -4.34% | 389,328 |
| Aug 27, 2025 | 4.50 | 4.68 | 4.48 | 4.61 | 4.61 | 1.54% | 444,495 |
| Aug 26, 2025 | 4.37 | 4.61 | 4.35 | 4.54 | 4.54 | 2.25% | 455,469 |
| Aug 25, 2025 | 4.72 | 4.73 | 4.44 | 4.44 | 4.44 | -6.92% | 255,311 |