(EZM)
AMEX: EZM
· Real-Time Price · USD
64.29
-0.39 (-0.60%)
At close: Aug 15, 2025, 3:59 PM
64.34
0.08%
After-hours: Aug 15, 2025, 05:29 PM EDT
EZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 64.76 | 64.76 | 64.22 | 64.34 | 64.29 | -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 |
| Aug 7, 2025 | 63.09 | 63.09 | 62.15 | 62.38 | 62.38 | -0.21% | 5,800 |
| Aug 6, 2025 | 62.66 | 62.74 | 62.41 | 62.51 | 62.51 | -0.19% | 15,700 |
| Aug 5, 2025 | 62.66 | 62.86 | 62.05 | 62.63 | 62.63 | 0.22% | 13,817 |
| Aug 4, 2025 | 62.21 | 62.57 | 61.89 | 62.49 | 62.49 | 1.07% | 35,400 |
| Aug 1, 2025 | 62.00 | 62.00 | 61.40 | 61.83 | 61.83 | -1.29% | 9,700 |
| Jul 31, 2025 | 62.96 | 63.29 | 62.55 | 62.64 | 62.64 | -0.76% | 13,900 |
| Jul 30, 2025 | 63.78 | 63.79 | 62.82 | 63.12 | 63.12 | -0.83% | 8,246 |
| Jul 29, 2025 | 63.96 | 63.96 | 63.50 | 63.65 | 63.65 | -0.28% | 9,100 |
| Jul 28, 2025 | 64.18 | 64.18 | 63.71 | 63.83 | 63.83 | -0.16% | 23,200 |
| Jul 25, 2025 | 63.44 | 63.97 | 63.38 | 63.93 | 63.93 | 0.57% | 9,144 |
| Jul 24, 2025 | 64.10 | 64.13 | 63.57 | 63.57 | 63.57 | -1.10% | 10,703 |
| Jul 23, 2025 | 64.06 | 64.29 | 64.01 | 64.28 | 64.28 | 0.82% | 11,200 |
| Jul 22, 2025 | 63.02 | 63.78 | 63.02 | 63.76 | 63.76 | 1.56% | 24,946 |
| Jul 21, 2025 | 63.23 | 63.31 | 62.71 | 62.78 | 62.78 | -0.55% | 18,028 |