(EZBC)
CBOE: EZBC
· Real-Time Price · USD
64.19
-0.72 (-1.11%)
At close: Sep 09, 2025, 12:18 PM
EZBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 64.96 | 65.40 | 64.83 | 64.91 | 64.91 | 0.46% | 146,736 |
| Sep 5, 2025 | 65.40 | 65.54 | 63.81 | 64.61 | 64.61 | 1.62% | 99,838 |
| Sep 4, 2025 | 64.18 | 64.18 | 63.31 | 63.58 | 63.58 | -2.18% | 80,509 |
| Sep 3, 2025 | 64.52 | 65.18 | 64.40 | 65.00 | 65.00 | 1.29% | 61,395 |
| Sep 2, 2025 | 63.36 | 64.71 | 63.22 | 64.17 | 64.17 | 2.43% | 154,300 |
| Aug 29, 2025 | 64.03 | 64.03 | 62.50 | 62.65 | 62.65 | -3.33% | 148,307 |
| Aug 28, 2025 | 65.48 | 65.57 | 64.81 | 64.81 | 64.81 | -0.14% | 45,605 |
| Aug 27, 2025 | 64.48 | 65.23 | 64.35 | 64.90 | 64.90 | 0.87% | 64,400 |
| Aug 26, 2025 | 63.64 | 64.39 | 63.41 | 64.34 | 64.34 | 0.30% | 122,830 |
| Aug 25, 2025 | 64.70 | 65.38 | 64.00 | 64.15 | 64.15 | -5.06% | 124,676 |
| Aug 22, 2025 | 65.04 | 68.01 | 64.81 | 67.57 | 67.57 | 4.03% | 107,215 |
| Aug 21, 2025 | 65.62 | 66.02 | 64.85 | 64.95 | 64.95 | -1.86% | 60,700 |
| Aug 20, 2025 | 65.69 | 66.27 | 65.02 | 66.18 | 66.18 | 1.08% | 104,300 |
| Aug 19, 2025 | 67.05 | 67.05 | 65.23 | 65.47 | 65.47 | -2.78% | 258,599 |
| Aug 18, 2025 | 67.00 | 67.51 | 66.50 | 67.34 | 67.34 | -0.56% | 91,708 |
| Aug 15, 2025 | 68.66 | 68.66 | 67.65 | 67.72 | 67.72 | -0.89% | 61,151 |
| Aug 14, 2025 | 68.50 | 69.10 | 67.90 | 68.33 | 68.33 | -4.00% | 135,747 |
| Aug 13, 2025 | 69.89 | 71.19 | 69.56 | 71.18 | 71.18 | 2.70% | 96,221 |
| Aug 12, 2025 | 69.05 | 69.54 | 68.74 | 69.31 | 69.31 | 0.54% | 58,596 |
| Aug 11, 2025 | 69.22 | 69.96 | 68.70 | 68.94 | 68.94 | 2.27% | 64,843 |