European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
3.240
-0.170 (-4.99%)
At close: Oct 10, 2025, 4:00 PM EDT
3.240
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:27 PM EDT
European Wax Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 4.59 | 4.80 | 4.59 | 4.77 | 4.77 | 5.30% | 539,395 |
| Aug 21, 2025 | 4.36 | 4.55 | 4.29 | 4.53 | 4.53 | 1.12% | 379,508 |
| Aug 20, 2025 | 4.57 | 4.58 | 4.45 | 4.48 | 4.48 | -3.24% | 353,962 |
| Aug 19, 2025 | 4.68 | 4.82 | 4.59 | 4.63 | 4.63 | -0.64% | 463,965 |
| Aug 18, 2025 | 4.58 | 4.75 | 4.50 | 4.66 | 4.66 | 0.76% | 506,171 |
| Aug 15, 2025 | 4.70 | 4.72 | 4.52 | 4.63 | 4.63 | -1.39% | 364,423 |
| Aug 14, 2025 | 4.86 | 4.88 | 4.45 | 4.69 | 4.69 | -6.57% | 751,637 |
| Aug 13, 2025 | 4.88 | 5.12 | 4.23 | 5.02 | 5.02 | 13.83% | 1,869,745 |
| Aug 12, 2025 | 4.27 | 4.51 | 4.19 | 4.41 | 4.41 | 5.00% | 495,770 |
| Aug 11, 2025 | 4.17 | 4.26 | 4.08 | 4.20 | 4.20 | 0.72% | 435,020 |
| Aug 8, 2025 | 4.25 | 4.35 | 4.12 | 4.17 | 4.17 | -1.18% | 403,201 |
| Aug 7, 2025 | 4.30 | 4.36 | 4.16 | 4.22 | 4.22 | -1.40% | 388,860 |
| Aug 6, 2025 | 4.19 | 4.29 | 4.11 | 4.28 | 4.28 | 2.39% | 465,530 |
| Aug 5, 2025 | 4.35 | 4.35 | 4.16 | 4.18 | 4.18 | -2.79% | 318,715 |
| Aug 4, 2025 | 4.25 | 4.30 | 4.13 | 4.30 | 4.30 | 1.90% | 595,234 |
| Aug 1, 2025 | 4.58 | 4.58 | 4.20 | 4.22 | 4.22 | -9.83% | 468,079 |