(EZM)
AMEX: EZM
· Real-Time Price · USD
66.74
0.18 (0.27%)
At close: Sep 05, 2025, 3:59 PM
66.74
0.00%
After-hours: Sep 05, 2025, 05:29 PM EDT
EZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 66.86 | 67.46 | 66.38 | 66.74 | 66.74 | 0.27% | 12,700 |
| Sep 4, 2025 | 65.93 | 66.66 | 65.85 | 66.56 | 66.56 | 1.36% | 21,100 |
| Sep 3, 2025 | 65.68 | 66.05 | 65.39 | 65.67 | 65.67 | -0.17% | 15,125 |
| Sep 2, 2025 | 65.37 | 65.88 | 65.32 | 65.78 | 65.78 | -0.63% | 6,322 |
| Aug 29, 2025 | 66.28 | 66.42 | 65.98 | 66.20 | 66.20 | -0.09% | 9,246 |
| Aug 28, 2025 | 65.96 | 66.67 | 65.96 | 66.26 | 66.26 | -0.20% | 7,500 |
| Aug 27, 2025 | 65.89 | 66.60 | 65.89 | 66.39 | 66.39 | 0.53% | 5,300 |
| Aug 26, 2025 | 65.99 | 66.15 | 65.89 | 66.04 | 66.04 | 0.26% | 14,800 |
| Aug 25, 2025 | 66.24 | 66.24 | 65.87 | 65.87 | 65.87 | -0.78% | 22,946 |
| Aug 22, 2025 | 64.62 | 66.43 | 64.62 | 66.39 | 66.39 | 3.38% | 16,714 |
| Aug 21, 2025 | 64.09 | 64.44 | 64.08 | 64.22 | 64.22 | -0.33% | 13,800 |
| Aug 20, 2025 | 64.49 | 64.60 | 64.13 | 64.43 | 64.43 | -0.22% | 14,511 |
| Aug 19, 2025 | 64.41 | 65.07 | 64.41 | 64.57 | 64.57 | 0.12% | 12,000 |
| Aug 18, 2025 | 64.25 | 64.49 | 64.23 | 64.49 | 64.49 | 0.23% | 23,529 |
| Aug 15, 2025 | 64.76 | 64.76 | 64.22 | 64.34 | 64.34 | -0.53% | 11,620 |
| Aug 14, 2025 | 64.68 | 64.68 | 64.10 | 64.68 | 64.68 | -1.04% | 14,400 |
| Aug 13, 2025 | 64.24 | 65.38 | 64.14 | 65.36 | 65.36 | 2.05% | 11,200 |
| Aug 12, 2025 | 62.76 | 64.05 | 62.76 | 64.05 | 64.05 | 2.69% | 13,328 |
| Aug 11, 2025 | 62.72 | 62.96 | 62.32 | 62.37 | 62.37 | -0.24% | 22,500 |
| Aug 8, 2025 | 62.77 | 62.87 | 62.48 | 62.52 | 62.52 | 0.22% | 19,546 |