EZET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.07	35.09	33.22	33.28	33.28	-3.51%	334,096
Aug 14, 2025	34.44	35.74	34.05	34.49	34.49	-4.25%	286,374
Aug 13, 2025	35.81	36.04	35.10	36.02	36.02	4.86%	228,670
Aug 12, 2025	33.60	34.35	33.08	34.35	34.35	6.15%	171,693
Aug 11, 2025	31.82	33.14	31.82	32.36	32.36	4.76%	275,705
Aug 8, 2025	29.74	30.91	29.67	30.89	30.89	5.03%	265,337
Aug 7, 2025	29.12	29.48	28.80	29.41	29.41	5.11%	150,845
Aug 6, 2025	27.24	28.10	27.17	27.98	27.98	3.17%	193,622
Aug 5, 2025	27.60	27.78	26.99	27.12	27.12	-2.66%	131,884
Aug 4, 2025	27.07	28.21	27.03	27.86	27.86	4.70%	259,291
Aug 1, 2025	27.74	27.74	26.60	26.61	26.61	-6.20%	180,279
Jul 31, 2025	28.87	28.98	28.35	28.37	28.37	-0.70%	112,801
Jul 30, 2025	28.50	29.06	27.93	28.57	28.57	-0.07%	207,713
Jul 29, 2025	29.37	29.38	28.22	28.59	28.59	-0.90%	224,994
Jul 28, 2025	29.21	29.38	28.51	28.85	28.85	4.23%	221,452
Jul 25, 2025	28.20	28.26	27.40	27.68	27.68	-2.64%	89,253
Jul 24, 2025	27.73	28.65	27.55	28.43	28.43	4.22%	197,846
Jul 23, 2025	27.84	27.84	26.97	27.28	27.28	-2.22%	223,926
Jul 22, 2025	28.11	28.46	27.57	27.90	27.90	-1.80%	164,013
Jul 21, 2025	28.80	29.32	28.28	28.41	28.41	5.26%	375,043
Jul 18, 2025	27.54	27.88	26.85	26.99	26.99	3.97%	461,697
Jul 17, 2025	26.02	26.27	25.62	25.96	25.96	0.93%	227,035
Jul 16, 2025	24.12	25.72	24.11	25.72	25.72	11.20%	491,176
Jul 15, 2025	23.03	23.55	22.56	23.13	23.13	1.40%	256,786
Jul 14, 2025	23.17	23.32	22.67	22.81	22.81	-0.35%	192,514
Jul 11, 2025	22.81	22.89	22.38	22.89	22.89	6.86%	169,245
Jul 10, 2025	21.21	21.57	20.98	21.42	21.42	1.76%	95,465
Jul 9, 2025	20.22	21.22	20.02	21.05	21.05	6.21%	161,374
Jul 8, 2025	19.58	19.98	19.44	19.82	19.82	2.53%	95,012
Jul 7, 2025	19.41	19.47	19.13	19.33	19.33	-1.23%	84,094
Jul 3, 2025	19.70	20.04	19.52	19.57	19.57	-1.11%	55,094
Jul 2, 2025	18.60	19.82	18.60	19.79	19.79	8.44%	120,572
Jul 1, 2025	18.56	18.64	18.25	18.25	18.25	-4.60%	58,501
Jun 30, 2025	18.81	19.15	18.52	19.13	19.13	4.25%	43,107
Jun 27, 2025	18.42	18.61	18.15	18.35	18.35	-0.92%	43,542
Jun 26, 2025	18.52	18.65	18.35	18.52	18.52	0.27%	33,993
Jun 25, 2025	18.56	18.56	18.19	18.47	18.47	-0.27%	35,950
Jun 24, 2025	18.35	18.81	18.30	18.52	18.52	5.41%	129,432
Jun 23, 2025	17.10	17.63	16.68	17.57	17.57	-4.15%	83,750
Jun 20, 2025	19.43	19.44	18.05	18.33	18.33	-3.12%	74,596
Jun 18, 2025	18.79	19.24	18.78	18.92	18.92	-1.56%	33,722
Jun 17, 2025	19.42	19.43	18.65	19.22	19.22	-5.04%	59,530
Jun 16, 2025	19.85	20.27	19.85	20.24	20.24	5.36%	31,237
Jun 13, 2025	19.37	19.61	19.09	19.21	19.21	-6.11%	71,464
Jun 12, 2025	20.82	21.05	20.45	20.46	20.46	-4.35%	57,458
Jun 11, 2025	21.41	21.87	21.20	21.39	21.39	1.42%	129,594
Jun 10, 2025	20.96	21.30	20.47	21.09	21.09	7.49%	72,343
Jun 9, 2025	19.29	19.65	19.11	19.62	19.62	3.92%	27,789
Jun 6, 2025	18.90	19.13	18.86	18.88	18.88	-1.69%	27,275
Jun 5, 2025	20.00	20.00	19.04	19.21	19.21	-3.78%	226,648