EZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	57.08	57.22	56.68	57.21	57.21	0.12%	1,277,000
May 9, 2025	57.26	57.27	56.99	57.14	57.14	0.84%	804,078
May 8, 2025	56.90	57.11	56.67	56.67	56.67	-0.04%	1,005,693
May 7, 2025	56.80	56.91	56.52	56.69	56.69	-0.33%	1,340,510
May 6, 2025	56.90	57.09	56.79	56.88	56.88	-0.18%	1,875,036
May 5, 2025	57.14	57.15	56.95	56.98	56.98	0.33%	1,439,079
May 2, 2025	56.82	57.03	56.68	56.79	56.79	1.87%	2,814,461
May 1, 2025	56.01	56.14	55.69	55.75	55.75	0.05%	1,396,541
Apr 30, 2025	55.47	55.94	55.14	55.72	55.72	-0.32%	3,108,429
Apr 29, 2025	55.78	55.99	55.72	55.90	55.90	0.14%	1,310,535
Apr 28, 2025	55.75	55.86	55.45	55.82	55.82	0.32%	36,625,494
Apr 25, 2025	55.35	55.70	55.25	55.64	55.64	0.63%	1,725,863
Apr 24, 2025	54.88	55.31	54.71	55.29	55.29	1.39%	1,351,274
Apr 23, 2025	54.74	55.17	54.38	54.53	54.53	0.70%	3,442,557
Apr 22, 2025	53.58	54.32	53.58	54.15	54.15	2.36%	2,749,486
Apr 21, 2025	53.51	53.76	52.48	52.90	52.90	-0.84%	2,476,482
Apr 17, 2025	53.33	53.66	53.07	53.35	53.35	0.66%	1,998,424
Apr 16, 2025	53.13	53.51	52.79	53.00	53.00	-0.15%	3,498,300
Apr 15, 2025	53.03	53.34	52.89	53.08	53.08	1.05%	2,734,878
Apr 14, 2025	52.43	52.96	52.13	52.53	52.53	0.71%	4,848,778
Apr 11, 2025	51.21	52.28	51.02	52.16	52.16	2.35%	3,896,230
Apr 10, 2025	51.00	51.32	49.74	50.96	50.96	-1.74%	3,614,131
Apr 9, 2025	48.26	52.16	47.86	51.86	51.86	8.88%	4,757,735
Apr 8, 2025	49.53	49.59	47.11	47.63	47.63	-0.94%	5,402,234
Apr 7, 2025	47.86	50.15	47.43	48.08	48.08	-2.97%	5,023,400
Apr 4, 2025	50.89	51.06	49.50	49.55	49.55	-6.21%	4,366,080
Apr 3, 2025	53.47	53.61	52.77	52.83	52.83	-1.75%	3,181,362
Apr 2, 2025	53.22	53.88	53.13	53.77	53.77	0.41%	790,798
Apr 1, 2025	53.52	53.72	53.20	53.55	53.55	0.56%	1,690,730
Mar 31, 2025	52.93	53.41	52.76	53.25	53.25	-1.21%	2,348,151
Mar 28, 2025	54.05	54.11	53.72	53.90	53.90	-0.55%	1,350,556
Mar 27, 2025	54.07	54.39	53.94	54.20	54.20	0.18%	1,629,003
Mar 26, 2025	54.59	54.79	53.95	54.10	54.10	-1.82%	1,479,134
Mar 25, 2025	55.21	55.23	54.88	55.11	55.11	0.80%	1,993,436
Mar 24, 2025	54.68	54.89	54.43	54.67	54.67	-0.15%	2,856,453
Mar 21, 2025	54.66	54.84	54.52	54.75	54.75	-0.73%	1,457,168
Mar 20, 2025	54.84	55.26	54.81	55.15	55.15	-1.59%	1,959,574
Mar 19, 2025	55.71	56.27	55.64	56.04	56.04	-0.02%	2,636,301
Mar 18, 2025	55.92	56.12	55.67	56.05	56.05	0.59%	1,547,883
Mar 17, 2025	55.25	55.83	55.21	55.72	55.72	1.05%	2,696,751
Mar 14, 2025	54.80	55.17	54.60	55.14	55.14	2.41%	1,468,926
Mar 13, 2025	54.01	54.19	53.77	53.84	53.84	-1.08%	2,465,727
Mar 12, 2025	54.64	54.64	54.15	54.43	54.43	0.16%	2,065,037
Mar 11, 2025	54.60	54.69	53.83	54.35	54.35	0.18%	2,364,148
Mar 10, 2025	54.65	54.80	53.82	54.25	54.25	-2.57%	2,485,149
Mar 7, 2025	55.02	55.74	54.97	55.68	55.68	1.20%	1,834,512
Mar 6, 2025	55.12	55.81	54.89	55.02	55.02	-0.78%	3,687,456
Mar 5, 2025	54.83	55.53	54.82	55.45	55.45	3.39%	5,612,016
Mar 4, 2025	52.86	54.27	52.37	53.63	53.63	0.21%	3,498,370
Mar 3, 2025	54.00	54.14	53.12	53.52	53.52	2.16%	4,363,730