EZA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	52.53	52.81	52.45	52.64	52.64	-0.64%	73,156
Jun 26, 2025	53.05	53.31	52.73	52.98	52.98	0.17%	86,509
Jun 25, 2025	52.47	52.98	52.47	52.89	52.89	-1.07%	156,539
Jun 24, 2025	52.98	53.58	52.77	53.46	53.46	2.12%	107,816
Jun 23, 2025	51.37	52.39	51.27	52.35	52.35	1.20%	75,591
Jun 20, 2025	52.09	52.20	51.69	51.73	51.73	-0.14%	73,863
Jun 18, 2025	51.56	52.16	51.48	51.80	51.80	0.47%	111,896
Jun 17, 2025	52.34	52.34	51.50	51.56	51.56	-2.79%	160,904
Jun 16, 2025	53.19	53.62	52.99	53.04	53.04	-0.49%	219,781
Jun 13, 2025	53.29	53.59	53.13	53.30	52.68	-2.68%	152,633
Jun 12, 2025	54.36	54.94	54.34	54.77	54.13	1.28%	80,739
Jun 11, 2025	54.25	54.35	53.98	54.08	53.45	-1.06%	332,643
Jun 10, 2025	54.84	54.94	54.48	54.66	54.02	0.40%	95,291
Jun 9, 2025	54.18	54.57	54.17	54.44	53.81	0.93%	122,391
Jun 6, 2025	54.18	54.18	53.79	53.94	53.31	-0.17%	212,451
Jun 5, 2025	54.29	54.48	53.86	54.03	53.40	1.07%	257,975
Jun 4, 2025	53.46	53.76	53.33	53.46	52.84	0.62%	150,122
Jun 3, 2025	52.80	53.22	52.59	53.13	52.51	-0.26%	84,131
Jun 2, 2025	52.64	53.34	52.64	53.27	52.65	2.03%	105,751
May 30, 2025	52.20	52.31	51.75	52.21	51.60	-1.58%	155,879
May 29, 2025	53.35	53.44	52.80	53.05	52.43	1.96%	96,846
May 28, 2025	52.00	52.21	51.86	52.03	51.42	0.23%	64,893
May 27, 2025	51.99	52.14	51.72	51.91	51.31	-1.16%	144,396
May 23, 2025	51.71	52.59	51.66	52.52	51.91	2.12%	110,096
May 22, 2025	51.22	51.65	51.02	51.43	50.83	-0.04%	84,161
May 21, 2025	52.12	52.21	51.41	51.45	50.85	-0.31%	141,471
May 20, 2025	50.95	51.64	50.92	51.61	51.01	1.04%	97,963
May 19, 2025	50.59	51.15	50.54	51.08	50.48	-0.31%	134,032
May 16, 2025	50.53	51.25	50.33	51.24	50.64	0.29%	66,925
May 15, 2025	50.74	51.22	50.58	51.09	50.49	1.73%	49,680
May 14, 2025	50.02	50.31	50.02	50.22	49.63	-0.38%	99,567
May 13, 2025	49.51	50.56	49.35	50.41	49.82	0.44%	207,916
May 12, 2025	50.33	50.33	49.78	50.19	49.61	-0.89%	141,679
May 9, 2025	50.44	50.85	50.29	50.64	50.05	1.58%	106,197
May 8, 2025	50.22	50.32	49.78	49.85	49.27	-0.76%	74,356
May 7, 2025	50.05	50.40	49.90	50.23	49.64	-0.95%	45,907
May 6, 2025	50.42	50.87	50.23	50.71	50.12	0.54%	214,954
May 5, 2025	50.50	50.50	50.26	50.44	49.85	0.50%	45,905
May 2, 2025	50.23	50.37	49.84	50.19	49.61	1.87%	175,303
May 1, 2025	49.25	49.46	49.03	49.27	48.70	-0.50%	812,728
Apr 30, 2025	49.11	49.65	48.98	49.52	48.94	0.77%	89,491
Apr 29, 2025	49.09	49.30	48.92	49.14	48.57	0.10%	66,597
Apr 28, 2025	48.71	49.13	48.50	49.09	48.52	1.47%	136,478
Apr 25, 2025	47.84	48.40	47.82	48.38	47.82	0.88%	45,825
Apr 24, 2025	48.14	48.26	47.73	47.96	47.40	0.86%	58,257
Apr 23, 2025	47.77	48.08	47.38	47.55	47.00	-1.27%	325,429
Apr 22, 2025	48.43	48.50	48.10	48.16	47.60	1.18%	66,226
Apr 21, 2025	48.41	48.41	47.11	47.60	47.05	-0.63%	111,238
Apr 17, 2025	48.00	48.14	47.73	47.90	47.34	0.99%	100,960
Apr 16, 2025	48.22	48.35	47.22	47.43	46.88	0.70%	182,232