EZPZ(EZPZ)
EZPZ
$19.82—Stale · unknown old
CBOE • Last print unknown ago
$19.82—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/14/2026 | $19.78 | $19.86 | $19.78 | $19.82 | 1,400 |
| 9/11/2026 | $20.20 | $20.20 | $19.53 | $19.63 | 3,000 |
| 9/10/2026 | $19.49 | $19.49 | $19.43 | $19.48 | 4,519 |
| 9/9/2026 | $19.96 | $19.96 | $19.76 | $19.76 | 3,600 |
| 9/8/2026 | $19.85 | $19.87 | $19.69 | $19.84 | 3,600 |
| 9/4/2026 | $20.04 | $20.07 | $19.89 | $20.05 | 5,600 |
| 9/3/2026 | $19.74 | $20.59 | $19.74 | $20.59 | 13,000 |
| 9/2/2026 | $19.26 | $19.47 | $19.26 | $19.39 | 3,113 |
| 9/1/2026 | $19.70 | $19.71 | $19.25 | $19.43 | 5,200 |
| 8/31/2026 | $20.28 | $20.28 | $19.53 | $19.88 | 5,800 |
| 8/28/2026 | $19.96 | $20.03 | $19.54 | $19.58 | 5,300 |
| 8/27/2026 | $20.15 | $20.41 | $20.05 | $20.24 | 5,301 |
| 8/26/2026 | $19.73 | $19.77 | $19.60 | $19.77 | 1,950 |
| 8/25/2026 | $19.89 | $20.03 | $19.84 | $19.95 | 11,038 |
| 8/24/2026 | $20.10 | $20.20 | $19.71 | $19.88 | 21,900 |
| 8/21/2026 | $19.40 | $19.54 | $19.31 | $19.38 | 20,700 |
| 8/20/2026 | $18.08 | $18.42 | $17.95 | $18.29 | 17,967 |
| 8/19/2026 | $16.14 | $17.27 | $16.14 | $17.07 | 3,900 |
| 8/18/2026 | $15.85 | $16.11 | $15.85 | $16.02 | 6,200 |
| 8/17/2026 | $15.72 | $15.97 | $15.70 | $15.94 | 4,209 |
| 8/14/2026 | $15.68 | $15.68 | $15.57 | $15.63 | 2,600 |
| 8/13/2026 | $15.83 | $15.88 | $15.71 | $15.75 | 3,200 |
| 8/12/2026 | $15.78 | $15.79 | $15.72 | $15.72 | 5,700 |
| 8/11/2026 | $15.89 | $15.90 | $15.70 | $15.76 | 11,300 |
| 8/10/2026 | $16.14 | $16.14 | $15.85 | $15.85 | 3,845 |
| 8/7/2026 | $16.06 | $16.11 | $16.05 | $16.11 | 800 |
| 8/6/2026 | $16.05 | $16.09 | $16.00 | $16.00 | 5,600 |
| 8/5/2026 | $15.97 | $16.12 | $15.91 | $16.12 | 6,600 |
| 8/4/2026 | $15.87 | $15.98 | $15.87 | $15.98 | 3,000 |
| 8/3/2026 | $15.64 | $15.90 | $15.64 | $15.89 | 5,915 |
| 7/31/2026 | $15.93 | $15.93 | $15.68 | $15.68 | 1,700 |
| 7/30/2026 | $16.29 | $16.29 | $16.09 | $16.10 | 24,400 |
| 7/29/2026 | $15.96 | $15.99 | $15.82 | $15.82 | 4,000 |
| 7/28/2026 | $15.90 | $15.91 | $15.80 | $15.91 | 800 |
| 7/27/2026 | $16.27 | $16.35 | $16.08 | $16.17 | 1,041 |
| 7/24/2026 | $15.99 | $15.99 | $15.85 | $15.92 | 5,828 |
| 7/23/2026 | $16.11 | $16.12 | $15.97 | $16.08 | 4,802 |
| 7/22/2026 | $16.34 | $16.52 | $16.34 | $16.41 | 3,000 |
| 7/21/2026 | $16.61 | $16.61 | $16.46 | $16.55 | 7,500 |
| 7/20/2026 | $16.02 | $16.35 | $16.02 | $16.23 | 20,600 |
| 7/17/2026 | $15.59 | $15.98 | $15.55 | $15.98 | 3,001 |
| 7/16/2026 | $15.98 | $16.09 | $15.94 | $16.02 | 26,600 |
| 7/15/2026 | $16.31 | $16.35 | $16.18 | $16.20 | 7,600 |
| 7/14/2026 | $15.95 | $16.15 | $15.92 | $16.09 | 16,000 |
| 7/13/2026 | $15.51 | $15.56 | $15.35 | $15.49 | 32,100 |
| 7/10/2026 | $16.04 | $16.05 | $15.84 | $15.88 | 11,800 |
| 7/9/2026 | $15.51 | $15.68 | $15.51 | $15.68 | 3,900 |
| 7/8/2026 | $15.41 | $15.47 | $15.33 | $15.46 | 8,739 |
| 7/7/2026 | $15.89 | $15.90 | $15.71 | $15.89 | 1,813 |
| 7/6/2026 | $15.32 | $15.99 | $15.32 | $15.92 | 6,702 |
| 7/2/2026 | $15.38 | $15.44 | $15.29 | $15.35 | 10,600 |
| 7/1/2026 | $14.71 | $14.90 | $14.71 | $14.90 | 1,600 |
| 6/30/2026 | $14.62 | $14.63 | $14.40 | $14.56 | 21,813 |
| 6/29/2026 | $14.71 | $15.01 | $14.61 | $14.96 | 10,228 |
| 6/26/2026 | $14.44 | $14.86 | $14.44 | $14.80 | 6,628 |
| 6/25/2026 | $15.04 | $15.04 | $14.47 | $14.61 | 6,800 |
| 6/24/2026 | $15.09 | $15.14 | $14.64 | $14.72 | 27,832 |
| 6/23/2026 | $15.26 | $15.46 | $15.26 | $15.38 | 3,600 |
| 6/22/2026 | $16.14 | $16.14 | $15.91 | $15.91 | 6,200 |
| 6/18/2026 | $15.89 | $15.89 | $15.44 | $15.59 | 2,232 |
| 6/17/2026 | $16.15 | $16.37 | $15.90 | $15.91 | 3,400 |
| 6/16/2026 | $16.37 | $16.42 | $16.29 | $16.29 | 2,100 |