EZU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	59.13	59.49	59.00	59.28	59.28	1.26%	1,400,944
Jun 26, 2025	58.44	58.64	58.25	58.54	58.54	0.58%	3,394,200
Jun 25, 2025	58.07	58.25	57.94	58.20	58.20	-0.61%	1,187,189
Jun 24, 2025	58.26	58.64	58.19	58.56	58.56	1.54%	2,252,410
Jun 23, 2025	56.74	57.71	56.70	57.67	57.67	0.95%	1,607,375
Jun 20, 2025	57.76	57.76	57.07	57.13	57.13	-0.26%	3,562,443
Jun 18, 2025	57.40	57.65	57.17	57.28	57.28	-0.07%	2,355,577
Jun 17, 2025	58.01	58.01	57.24	57.32	57.32	-1.65%	2,949,903
Jun 16, 2025	58.54	58.80	58.25	58.28	58.28	-1.22%	2,799,761
Jun 13, 2025	58.97	59.37	58.84	59.00	57.79	-1.68%	1,894,404
Jun 12, 2025	59.95	60.22	59.90	60.01	58.78	0.65%	1,704,462
Jun 11, 2025	59.90	59.96	59.56	59.62	58.40	-0.13%	1,502,623
Jun 10, 2025	59.90	59.90	59.55	59.70	58.48	0.02%	1,626,103
Jun 9, 2025	59.52	59.87	59.50	59.69	58.47	-0.05%	2,061,802
Jun 6, 2025	59.61	59.78	59.57	59.72	58.50	0.23%	1,014,671
Jun 5, 2025	59.90	59.97	59.46	59.58	58.36	0.17%	2,418,674
Jun 4, 2025	59.35	59.72	59.24	59.48	58.26	0.56%	2,874,905
Jun 3, 2025	58.88	59.19	58.74	59.15	57.94	-0.74%	2,473,850
Jun 2, 2025	58.95	59.61	58.75	59.59	58.37	1.02%	4,460,456
May 30, 2025	59.10	59.10	58.55	58.99	57.78	-0.12%	2,617,289
May 29, 2025	59.21	59.21	58.79	59.06	57.85	0.49%	3,575,869
May 28, 2025	58.99	59.01	58.66	58.77	57.57	-0.99%	3,925,609
May 27, 2025	59.38	59.55	59.21	59.36	58.15	1.61%	2,716,755
May 23, 2025	57.81	58.59	57.78	58.42	57.22	-0.80%	2,751,329
May 22, 2025	58.70	59.04	58.23	58.89	57.68	-0.02%	1,317,956
May 21, 2025	59.40	59.59	58.87	58.90	57.69	-0.56%	1,859,280
May 20, 2025	58.99	59.25	58.91	59.23	58.02	0.78%	2,996,375
May 19, 2025	58.32	58.78	58.22	58.77	57.57	1.21%	1,029,929
May 16, 2025	57.97	58.09	57.69	58.07	56.88	0.26%	983,625
May 15, 2025	57.76	57.93	57.60	57.92	56.73	0.77%	1,154,196
May 14, 2025	57.77	57.80	57.46	57.48	56.30	-0.23%	3,344,789
May 13, 2025	57.48	57.73	57.31	57.61	56.43	0.70%	1,312,648
May 12, 2025	57.08	57.22	56.68	57.21	56.04	0.12%	1,277,000
May 9, 2025	57.26	57.27	56.99	57.14	55.97	0.84%	804,078
May 8, 2025	56.90	57.11	56.67	56.67	55.51	-0.04%	1,005,693
May 7, 2025	56.80	56.91	56.52	56.69	55.53	-0.33%	1,340,510
May 6, 2025	56.90	57.09	56.79	56.88	55.71	-0.18%	1,875,036
May 5, 2025	57.14	57.15	56.95	56.98	55.81	0.33%	1,439,079
May 2, 2025	56.82	57.03	56.68	56.79	55.63	1.87%	2,814,461
May 1, 2025	56.01	56.14	55.69	55.75	54.61	0.05%	1,396,541
Apr 30, 2025	55.47	55.94	55.14	55.72	54.58	-0.32%	3,108,429
Apr 29, 2025	55.78	55.99	55.72	55.90	54.76	0.14%	1,310,535
Apr 28, 2025	55.75	55.86	55.45	55.82	54.68	0.32%	36,625,494
Apr 25, 2025	55.35	55.70	55.25	55.64	54.50	0.63%	1,725,863
Apr 24, 2025	54.88	55.31	54.71	55.29	54.16	1.39%	1,351,274
Apr 23, 2025	54.74	55.17	54.38	54.53	53.41	0.70%	3,442,557
Apr 22, 2025	53.58	54.32	53.58	54.15	53.04	2.36%	2,749,486
Apr 21, 2025	53.51	53.76	52.48	52.90	51.82	-0.84%	2,476,482
Apr 17, 2025	53.33	53.66	53.07	53.35	52.26	0.66%	1,998,424
Apr 16, 2025	53.13	53.51	52.79	53.00	51.92	-0.15%	3,498,300