EZET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	19.86	20.29	19.72	19.96	19.96	-0.05%	33,543
Jun 3, 2025	19.91	20.15	19.82	19.97	19.97	3.69%	91,133
Jun 2, 2025	19.02	19.49	18.97	19.26	19.26	-1.53%	85,193
May 30, 2025	19.72	19.88	19.29	19.56	19.56	-2.93%	68,171
May 29, 2025	20.43	20.43	19.93	20.15	20.15	1.21%	59,660
May 28, 2025	20.33	20.43	19.88	19.91	19.91	-2.64%	105,224
May 27, 2025	20.29	20.61	20.02	20.45	20.45	5.03%	65,336
May 23, 2025	19.41	19.67	19.40	19.47	19.47	-2.70%	102,501
May 22, 2025	20.14	20.36	19.94	20.01	20.01	4.65%	135,698
May 21, 2025	19.23	19.85	18.63	19.12	19.12	0.63%	164,906
May 20, 2025	18.89	19.04	18.59	19.00	19.00	-0.73%	53,785
May 19, 2025	18.28	19.35	18.25	19.14	19.14	-2.89%	93,756
May 16, 2025	19.78	19.82	19.59	19.71	19.71	2.44%	27,114
May 15, 2025	19.48	19.73	18.83	19.24	19.24	-2.68%	56,221
May 14, 2025	19.83	19.90	19.40	19.77	19.77	-3.47%	51,536
May 13, 2025	19.32	20.77	19.23	20.48	20.48	9.46%	83,558
May 12, 2025	19.42	19.57	18.35	18.71	18.71	5.47%	60,331
May 9, 2025	17.82	18.11	17.34	17.74	17.74	10.12%	79,069
May 8, 2025	14.94	16.24	14.94	16.11	16.11	18.20%	159,864
May 7, 2025	13.86	13.93	13.58	13.63	13.63	0.55%	36,567
May 6, 2025	13.38	13.65	13.33	13.56	13.56	-1.85%	59,347
May 5, 2025	13.69	13.87	13.64	13.81	13.81	-1.15%	34,886
May 2, 2025	13.96	14.19	13.91	13.97	13.97	-0.36%	142,424
May 1, 2025	14.07	14.24	13.87	14.02	14.02	3.39%	88,828
Apr 30, 2025	13.46	13.61	13.18	13.56	13.56	-2.09%	87,096
Apr 29, 2025	13.77	13.91	13.74	13.85	13.85	1.39%	127,885
Apr 28, 2025	13.68	13.69	13.27	13.66	13.66	-0.29%	160,602
Apr 25, 2025	13.44	13.86	13.40	13.70	13.70	2.32%	126,746
Apr 24, 2025	13.36	13.49	13.26	13.39	13.39	-1.54%	47,080
Apr 23, 2025	13.80	13.94	13.40	13.60	13.60	5.18%	125,275
Apr 22, 2025	12.38	13.13	12.38	12.93	12.93	8.20%	140,518
Apr 21, 2025	12.37	12.43	11.91	11.95	11.95	-0.58%	33,429
Apr 17, 2025	12.11	12.26	11.92	12.02	12.02	-0.25%	48,876
Apr 16, 2025	11.96	12.24	11.73	12.05	12.05	-1.15%	77,154