European Wax Center, Inc. (EWCZ)
NASDAQ: EWCZ · Real-Time Price · USD
3.890
+0.320 (8.96%)
At close: May 12, 2025, 4:00 PM
3.900
+0.010 (0.26%)
After-hours: May 12, 2025, 5:19 PM EDT
European Wax Center Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.82 | 3.98 | 3.76 | 3.89 | 3.89 | 8.96% | 1,006,796 |
| May 9, 2025 | 3.59 | 3.68 | 3.52 | 3.57 | 3.57 | -0.83% | 578,791 |
| May 8, 2025 | 3.52 | 3.61 | 3.47 | 3.60 | 3.60 | 4.35% | 834,590 |
| May 7, 2025 | 3.23 | 3.45 | 3.22 | 3.45 | 3.45 | 6.48% | 703,118 |
| May 6, 2025 | 3.14 | 3.32 | 3.12 | 3.24 | 3.24 | 1.89% | 1,275,660 |
| May 5, 2025 | 3.34 | 3.42 | 3.17 | 3.18 | 3.18 | -5.36% | 1,607,704 |
| May 2, 2025 | 3.16 | 3.40 | 3.15 | 3.36 | 3.36 | 8.39% | 806,098 |
| May 1, 2025 | 3.16 | 3.23 | 3.02 | 3.10 | 3.10 | -0.64% | 869,677 |
| Apr 30, 2025 | 3.06 | 3.14 | 2.95 | 3.12 | 3.12 | - | 623,605 |
| Apr 29, 2025 | 3.23 | 3.28 | 3.11 | 3.12 | 3.12 | -3.11% | 799,917 |
| Apr 28, 2025 | 3.28 | 3.35 | 3.18 | 3.22 | 3.22 | -1.83% | 393,991 |
| Apr 25, 2025 | 3.19 | 3.29 | 3.11 | 3.28 | 3.28 | 2.50% | 505,847 |
| Apr 24, 2025 | 3.27 | 3.33 | 3.16 | 3.20 | 3.20 | -2.44% | 890,914 |
| Apr 23, 2025 | 3.35 | 3.57 | 3.25 | 3.28 | 3.28 | 1.86% | 879,583 |
| Apr 22, 2025 | 3.19 | 3.35 | 3.13 | 3.22 | 3.22 | 1.58% | 1,064,098 |
| Apr 21, 2025 | 3.31 | 3.33 | 3.09 | 3.17 | 3.17 | -5.37% | 675,094 |
| Apr 17, 2025 | 3.23 | 3.38 | 3.21 | 3.35 | 3.35 | 3.72% | 735,799 |
| Apr 16, 2025 | 3.30 | 3.34 | 3.13 | 3.23 | 3.23 | -2.12% | 645,683 |
| Apr 15, 2025 | 3.31 | 3.45 | 3.24 | 3.30 | 3.30 | -1.49% | 504,733 |
| Apr 14, 2025 | 3.46 | 3.51 | 3.34 | 3.35 | 3.35 | -1.18% | 592,540 |
| Apr 11, 2025 | 3.65 | 3.73 | 3.36 | 3.39 | 3.39 | -7.12% | 477,287 |
| Apr 10, 2025 | 3.70 | 3.81 | 3.44 | 3.65 | 3.65 | -4.95% | 598,264 |
| Apr 9, 2025 | 3.21 | 3.98 | 3.21 | 3.84 | 3.84 | 16.72% | 1,130,084 |
| Apr 8, 2025 | 3.58 | 3.66 | 3.23 | 3.29 | 3.29 | -6.27% | 795,735 |
| Apr 7, 2025 | 3.39 | 3.72 | 3.31 | 3.51 | 3.51 | -1.40% | 822,826 |
| Apr 4, 2025 | 3.39 | 3.58 | 3.19 | 3.56 | 3.56 | 2.59% | 1,106,949 |
| Apr 3, 2025 | 3.71 | 3.77 | 3.46 | 3.47 | 3.47 | -10.57% | 969,304 |
| Apr 2, 2025 | 4.13 | 4.16 | 3.86 | 3.88 | 3.88 | -7.62% | 1,287,408 |
| Apr 1, 2025 | 3.92 | 4.21 | 3.88 | 4.20 | 4.20 | 6.33% | 1,046,879 |
| Mar 31, 2025 | 3.84 | 4.01 | 3.78 | 3.95 | 3.95 | 1.02% | 641,429 |
| Mar 28, 2025 | 4.14 | 4.16 | 3.87 | 3.91 | 3.91 | -5.56% | 561,931 |
| Mar 27, 2025 | 4.20 | 4.33 | 4.12 | 4.14 | 4.14 | -2.36% | 749,396 |
| Mar 26, 2025 | 4.12 | 4.30 | 4.12 | 4.24 | 4.24 | 2.91% | 569,084 |
| Mar 25, 2025 | 4.25 | 4.36 | 4.08 | 4.12 | 4.12 | -3.29% | 762,811 |
| Mar 24, 2025 | 4.09 | 4.29 | 4.05 | 4.26 | 4.26 | 6.77% | 535,805 |
| Mar 21, 2025 | 3.97 | 4.06 | 3.83 | 3.99 | 3.99 | -0.50% | 1,056,208 |
| Mar 20, 2025 | 4.25 | 4.28 | 3.94 | 4.01 | 4.01 | -6.31% | 938,531 |
| Mar 19, 2025 | 4.16 | 4.35 | 4.16 | 4.28 | 4.28 | 1.66% | 538,700 |
| Mar 18, 2025 | 4.22 | 4.27 | 4.08 | 4.21 | 4.21 | -0.24% | 730,746 |
| Mar 17, 2025 | 4.36 | 4.44 | 4.17 | 4.22 | 4.22 | -2.99% | 756,211 |
| Mar 14, 2025 | 4.27 | 4.44 | 4.24 | 4.35 | 4.35 | 3.45% | 1,126,186 |
| Mar 13, 2025 | 4.42 | 4.51 | 4.15 | 4.21 | 4.21 | -4.86% | 975,553 |
| Mar 12, 2025 | 4.41 | 4.72 | 4.40 | 4.42 | 4.42 | -0.67% | 1,190,309 |
| Mar 11, 2025 | 2.72 | 4.55 | 2.72 | 4.45 | 4.45 | -12.92% | 1,877,569 |
| Mar 10, 2025 | 5.49 | 5.50 | 5.01 | 5.11 | 5.11 | -7.93% | 576,375 |
| Mar 7, 2025 | 5.65 | 5.67 | 5.44 | 5.55 | 5.55 | -1.94% | 387,479 |
| Mar 6, 2025 | 5.77 | 5.94 | 5.65 | 5.66 | 5.66 | -3.74% | 367,430 |
| Mar 5, 2025 | 5.96 | 5.99 | 5.85 | 5.88 | 5.88 | -1.84% | 295,201 |
| Mar 4, 2025 | 6.01 | 6.13 | 5.87 | 5.99 | 5.99 | -1.64% | 670,385 |
| Mar 3, 2025 | 6.49 | 6.59 | 6.01 | 6.09 | 6.09 | -6.31% | 538,746 |