EZA(EZA)
EZA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $64.72 | $64.83 | $63.95 | $64.32 | 245,187 |
| 10/12/2026 | $63.60 | $63.84 | $63.47 | $63.77 | 48,416 |
| 10/9/2026 | $63.58 | $63.93 | $63.48 | $63.80 | 99,821 |
| 10/8/2026 | $62.28 | $62.91 | $62.08 | $62.66 | 157,972 |
| 10/7/2026 | $61.61 | $62.54 | $61.38 | $62.29 | 163,726 |
| 10/6/2026 | $63.44 | $64.04 | $63.23 | $63.66 | 99,040 |
| 10/5/2026 | $62.92 | $63.29 | $62.59 | $63.17 | 86,926 |
| 10/2/2026 | $63.42 | $63.69 | $62.72 | $63.19 | 62,236 |
| 10/1/2026 | $63.67 | $63.67 | $62.51 | $62.86 | 139,076 |
| 9/30/2026 | $64.76 | $64.80 | $63.94 | $63.98 | 91,600 |
| 9/29/2026 | $64.67 | $64.95 | $64.19 | $64.85 | 252,077 |
| 9/28/2026 | $64.39 | $64.92 | $64.23 | $64.47 | 211,848 |
| 9/25/2026 | $66.34 | $66.60 | $65.88 | $66.48 | 140,377 |
| 9/24/2026 | $66.00 | $66.16 | $65.32 | $65.90 | 171,300 |
| 9/23/2026 | $67.17 | $67.22 | $66.16 | $66.44 | 195,100 |
| 9/22/2026 | $68.73 | $69.46 | $68.25 | $69.15 | 231,200 |
| 9/21/2026 | $68.65 | $68.65 | $67.97 | $68.23 | 251,443 |
| 9/18/2026 | $68.21 | $68.49 | $67.92 | $68.49 | 385,000 |
| 9/17/2026 | $68.82 | $69.12 | $68.33 | $68.69 | 128,400 |
| 9/16/2026 | $68.67 | $68.72 | $66.86 | $67.55 | 92,251 |
| 9/15/2026 | $68.68 | $68.94 | $68.34 | $68.92 | 66,123 |
| 9/14/2026 | $68.46 | $68.90 | $67.99 | $68.49 | 294,808 |
| 9/11/2026 | $70.61 | $70.61 | $69.92 | $70.10 | 75,400 |
| 9/10/2026 | $69.77 | $70.22 | $69.50 | $69.54 | 107,300 |
| 9/9/2026 | $71.62 | $71.67 | $71.00 | $71.31 | 113,608 |
| 9/8/2026 | $71.44 | $72.00 | $71.21 | $71.30 | 114,622 |
| 9/4/2026 | $71.48 | $71.98 | $71.40 | $71.64 | 109,617 |
| 9/3/2026 | $71.70 | $71.99 | $71.15 | $71.82 | 201,235 |
| 9/2/2026 | $70.41 | $70.50 | $69.76 | $69.99 | 372,706 |
| 9/1/2026 | $69.68 | $70.65 | $69.46 | $69.54 | 141,600 |
| 8/31/2026 | $70.99 | $70.99 | $70.01 | $70.50 | 289,404 |
| 8/28/2026 | $72.41 | $72.41 | $70.32 | $70.72 | 171,100 |
| 8/27/2026 | $71.52 | $71.85 | $71.40 | $71.56 | 189,500 |
| 8/26/2026 | $71.74 | $72.26 | $71.50 | $71.68 | 49,239 |
| 8/25/2026 | $71.27 | $72.57 | $71.25 | $72.51 | 62,700 |
| 8/24/2026 | $72.01 | $72.20 | $71.11 | $71.33 | 90,845 |
| 8/21/2026 | $72.53 | $72.79 | $72.19 | $72.51 | 167,021 |
| 8/20/2026 | $69.33 | $70.49 | $69.33 | $70.47 | 35,100 |
| 8/19/2026 | $69.37 | $70.45 | $69.37 | $70.29 | 173,298 |
| 8/18/2026 | $68.00 | $68.14 | $67.00 | $67.10 | 41,500 |
| 8/17/2026 | $67.91 | $68.58 | $67.89 | $68.19 | 63,042 |
| 8/14/2026 | $67.38 | $67.74 | $67.08 | $67.53 | 68,700 |
| 8/13/2026 | $67.80 | $67.83 | $67.03 | $67.33 | 147,100 |
| 8/12/2026 | $69.25 | $69.25 | $68.25 | $68.33 | 76,500 |
| 8/11/2026 | $68.76 | $69.05 | $68.28 | $68.59 | 134,000 |
| 8/10/2026 | $69.48 | $69.94 | $68.87 | $69.73 | 83,400 |
| 8/7/2026 | $69.85 | $70.17 | $69.39 | $69.65 | 120,800 |
| 8/6/2026 | $66.86 | $67.35 | $66.47 | $66.88 | 46,340 |
| 8/5/2026 | $66.99 | $67.33 | $66.61 | $66.85 | 84,700 |
| 8/4/2026 | $65.67 | $66.29 | $65.61 | $65.96 | 149,300 |
| 8/3/2026 | $63.89 | $64.43 | $63.71 | $64.33 | 225,816 |
| 7/31/2026 | $63.49 | $63.84 | $62.39 | $63.62 | 80,330 |
| 7/30/2026 | $63.40 | $64.14 | $63.40 | $64.11 | 124,909 |
| 7/29/2026 | $62.15 | $63.41 | $61.44 | $62.08 | 227,500 |
| 7/28/2026 | $61.57 | $62.40 | $61.23 | $61.98 | 73,700 |
| 7/27/2026 | $61.94 | $62.17 | $61.53 | $61.94 | 63,300 |
| 7/24/2026 | $60.84 | $61.67 | $60.68 | $61.07 | 416,200 |
| 7/23/2026 | $60.82 | $61.39 | $60.27 | $60.43 | 623,348 |
| 7/22/2026 | $62.83 | $63.21 | $62.77 | $62.98 | 227,594 |
| 7/21/2026 | $61.99 | $62.45 | $61.55 | $62.28 | 238,800 |
| 7/20/2026 | $61.93 | $62.20 | $61.59 | $61.63 | 166,318 |
| 7/17/2026 | $61.60 | $62.59 | $61.58 | $62.36 | 106,543 |
| 7/16/2026 | $63.24 | $63.35 | $62.70 | $62.94 | 69,129 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
