EZPZ(EZPZ)
EZPZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $16.02 | $16.34 | $16.02 | $16.20 | 20,559 |
| 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 |
| 6/15/2026 | $16.56 | $16.73 | $16.55 | $16.58 | 9,000 |
| 6/12/2026 | $15.71 | $15.71 | $15.64 | $15.66 | 3,200 |
| 6/11/2026 | $15.50 | $15.68 | $15.34 | $15.68 | 4,600 |
| 6/10/2026 | $15.25 | $15.39 | $15.21 | $15.24 | 40,331 |
| 6/9/2026 | $15.39 | $15.46 | $15.10 | $15.34 | 12,528 |
| 6/8/2026 | $15.65 | $15.86 | $15.62 | $15.69 | 17,329 |
| 6/5/2026 | $15.34 | $15.40 | $14.57 | $14.85 | 233,900 |
| 6/4/2026 | $15.79 | $16.02 | $15.70 | $15.83 | 22,900 |
| 6/3/2026 | $16.69 | $16.74 | $16.26 | $16.26 | 6,243 |
| 6/2/2026 | $17.27 | $17.44 | $16.61 | $16.76 | 11,427 |
| 6/1/2026 | $17.90 | $18.27 | $17.74 | $17.82 | 7,810 |
| 5/29/2026 | $18.09 | $18.34 | $18.02 | $18.28 | 1,800 |
| 5/28/2026 | $18.04 | $18.27 | $17.98 | $18.26 | 17,200 |
| 5/27/2026 | $18.67 | $18.77 | $18.47 | $18.57 | 10,700 |
| 5/26/2026 | $18.98 | $19.19 | $18.69 | $18.78 | 5,200 |
| 5/22/2026 | $19.15 | $19.15 | $18.77 | $18.80 | 9,800 |
| 5/21/2026 | $19.08 | $19.29 | $19.06 | $19.27 | 25,100 |
| 5/20/2026 | $19.04 | $19.24 | $19.04 | $19.24 | 10,700 |
| 5/19/2026 | $18.98 | $19.10 | $18.98 | $19.00 | 2,329 |
| 5/18/2026 | $19.13 | $19.13 | $18.90 | $19.07 | 6,300 |
| 5/15/2026 | $19.88 | $19.88 | $19.59 | $19.70 | 16,000 |
| 5/14/2026 | $19.89 | $20.45 | $19.84 | $20.34 | 5,700 |
| 5/13/2026 | $19.94 | $19.94 | $19.64 | $19.83 | 11,544 |
| 5/12/2026 | $20.18 | $20.18 | $19.98 | $20.13 | 12,617 |
| 5/11/2026 | $20.23 | $20.49 | $20.16 | $20.49 | 8,900 |
| 5/8/2026 | $19.75 | $20.07 | $19.75 | $19.98 | 4,300 |
| 5/7/2026 | $20.01 | $20.04 | $19.88 | $19.93 | 9,222 |
| 5/6/2026 | $20.49 | $20.49 | $20.23 | $20.29 | 7,726 |
| 5/5/2026 | $20.34 | $20.34 | $20.19 | $20.30 | 4,242 |
| 5/4/2026 | $19.70 | $20.01 | $19.69 | $19.96 | 4,201 |
| 5/1/2026 | $19.75 | $19.75 | $19.52 | $19.59 | 2,612 |
| 4/30/2026 | $19.03 | $19.12 | $19.03 | $19.11 | 1,200 |
| 4/29/2026 | $19.26 | $19.26 | $18.84 | $18.86 | 3,000 |
| 4/28/2026 | $19.14 | $19.15 | $18.97 | $19.15 | 5,925 |
| 4/27/2026 | $19.50 | $19.51 | $19.15 | $19.22 | 14,300 |
| 4/24/2026 | $19.58 | $19.58 | $19.45 | $19.53 | 9,504 |
| 4/23/2026 | $19.38 | $19.67 | $19.38 | $19.48 | 2,748 |
| 4/22/2026 | $19.90 | $19.95 | $19.76 | $19.82 | 3,817 |