Free Trial

EZFill (EZFL) Stock Chart & Stock Price History

→ Everybody laughed when he recommended Netflix (From Stansberry Research) (Ad)
Free EZFL Stock Alerts
$2.55
-0.07 (-2.67%)
(As of 01:33 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

EZFill Stock Price Performance

5 Day
Performance
+1.59%
1 Month
Performance
+7.59%
3 Month
Performance
+87.50%
6 Month
Performance
+47.40%
Year-To-Date
Performance
+56.98%
1 Year
Performance
-0.78%
Receive EZFL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for EZFill and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Read this before you buy AI stocks
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

EZFL Stock Chart for Monday, May, 20, 2024

EZFL Chart by TradingView

EZFill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.54$2.62
+3.15%		$2.84$2.5315,640 shs$12.61 million
05/16/2024$2.51$2.54
+1.20%		$2.65$2.4018,966 shs$11.86 million
05/15/2024$2.66$2.51
-5.64%		$2.81$2.3016,260 shs$11.72 million
05/14/2024$2.58$2.66
+3.10%		$2.90$2.3927,925 shs$12.42 million
05/13/2024$2.47$2.58
+4.45%		$2.71$2.2432,425 shs$12.05 million
05/10/2024$2.72$2.47
-9.19%		$2.78$2.4712,948 shs$11.54 million
05/09/2024$2.84$2.72
-4.23%		$2.86$2.721,996 shs$12.70 million
05/08/2024$2.85$2.84
-0.35%		$3.01$2.7914,030 shs$13.26 million
05/07/2024$2.77$2.85
+2.89%		$3.02$2.7437,832 shs$13.31 million
05/06/2024$2.59$2.77
+6.95%		$2.80$2.4818,081 shs$12.94 million
05/03/2024$2.49$2.59
+3.94%		$2.62$2.367,779 shs$12.10 million
05/02/2024$2.37$2.49
+5.14%		$2.71$2.3234,711 shs$11.64 million
05/01/2024$2.30$2.37
+3.04%		$2.46$2.258,974 shs$11.07 million
04/30/2024$2.45$2.30
-5.93%		$2.46$2.2235,478 shs$10.74 million
04/29/2024$2.41$2.45
+1.45%		$2.45$2.409,000 shs$11.42 million
04/26/2024$2.38$2.41
+1.26%		$2.50$2.3210,698 shs$11.26 million
04/25/2024$2.45$2.38
-2.86%		$2.59$2.375,124 shs$11.12 million
04/24/2024$2.41$2.45
+1.66%		$2.47$2.3714,408 shs$11.44 million
04/23/2024$2.32$2.41
+3.88%		$2.41$2.2611,392 shs$11.26 million
04/22/2024$2.37$2.32
-2.11%		$2.50$2.2945,008 shs$10.83 million
04/19/2024$2.31$2.35
+1.73%		$2.39$2.206,473 shs$10.97 million
04/18/2024$2.30$2.31
+0.43%		$2.35$2.254,638 shs$10.79 million
04/17/2024$2.33$2.30
-1.29%		$2.35$2.1542,168 shs$10.74 million
04/16/2024$2.34$2.33
-0.43%		$2.38$2.2321,014 shs$10.88 million
04/15/2024$2.43$2.34
-3.70%		$2.47$2.3410,001 shs$10.93 million
04/12/2024$2.34$2.43
+3.85%		$2.43$2.2511,590 shs$11.35 million
04/11/2024$2.28$2.34
+2.63%		$2.34$2.0626,494 shs$10.93 million
04/10/2024$2.37$2.28
-3.80%		$2.48$2.2567,212 shs$10.65 million
04/09/2024$2.54$2.37
-6.69%		$2.59$2.2837,536 shs$11.07 million
04/08/2024$2.50$2.54
+1.60%		$2.64$2.2752,547 shs$11.87 million
04/05/2024$2.24$2.50
+11.61%		$2.65$2.1458,722 shs$11.68 million
04/04/2024$2.15$2.24
+4.19%		$2.30$1.92142,221 shs$10.12 million
04/03/2024$2.09$2.15
+2.87%		$2.35$2.01131,451 shs$9.72 million
04/02/2024$1.79$2.09
+16.76%		$2.19$1.74250,979 shs$9.45 million
04/01/2024$1.71$1.79
+4.68%		$1.82$1.6530,158 shs$8.09 million
03/29/2024$1.71$1.71$1.75$1.5916,129 shs$7.72 million
03/28/2024$1.68$1.71
+1.79%		$1.75$1.5915,329 shs$7.73 million
03/27/2024$1.68$1.68$1.71$1.6111,356 shs$7.59 million
03/26/2024$1.72$1.68
-2.33%		$1.79$1.5820,678 shs$7.59 million
03/25/2024$1.77$1.72
-2.82%		$1.81$1.6513,832 shs$7.77 million
Read this before you buy AI stocks (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
03/22/2024$1.70$1.77
+4.12%		$1.85$1.6167,222 shs$8 million
03/21/2024$1.68$1.70
+1.19%		$1.94$1.60290,024 shs$7.68 million
03/20/2024$1.61$1.68
+4.35%		$1.73$1.5077,292 shs$7.59 million
03/19/2024$1.77$1.61
-9.04%		$1.80$1.5481,054 shs$7.27 million
03/18/2024$1.76$1.77
+0.57%		$1.97$1.7226,217 shs$8 million
03/15/2024$2.03$1.76
-13.30%		$1.99$1.7652,348 shs$7.96 million
03/14/2024$2.08$2.03
-2.40%		$2.15$1.8863,611 shs$9.17 million
03/13/2024$1.91$2.08
+8.90%		$2.18$1.8944,111 shs$9.40 million
03/12/2024$1.86$1.91
+2.69%		$1.98$1.8815,946 shs$8.63 million
03/11/2024$1.84$1.86
+1.09%		$1.94$1.7853,004 shs$8.41 million
03/08/2024$1.85$1.84
-0.54%		$1.93$1.7835,218 shs$8.32 million
03/07/2024$1.76$1.85
+5.11%		$1.95$1.65163,755 shs$8.36 million
03/06/2024$1.77$1.76
-0.56%		$1.87$1.6726,541 shs$7.96 million
03/05/2024$1.54$1.77
+14.94%		$1.99$1.55110,427 shs$7.99 million
03/04/2024$1.85$1.54
-16.76%		$1.90$1.4964,489 shs$6.96 million
03/01/2024$1.83$1.85
+1.09%		$1.99$1.7744,307 shs$8.36 million
02/29/2024$1.93$1.83
-5.18%		$2.08$1.71135,081 shs$8.27 million
02/28/2024$1.97$1.93
-2.03%		$2.08$1.7082,989 shs$8.72 million
02/27/2024$1.93$1.97
+2.07%		$2.15$1.84198,738 shs$8.90 million
02/26/2024$1.72$1.93
+12.21%		$2.22$1.62793,161 shs$8.72 million
02/23/2024$1.25$1.72
+37.60%		$2.49$1.2713.07 million shs$7.77 million
02/22/2024$1.40$1.25
-10.39%		$2.19$1.136.14 million shs$5.65 million
02/21/2024$1.36$1.40
+2.57%		$1.44$1.3515,436 shs$6.31 million
02/20/2024$1.41$1.36
-3.20%		$1.41$1.325,527 shs$6.14 million
02/19/2024$1.41$1.41$1.49$1.412,400 shs$6.35 million

Related Companies:
This page (NASDAQ:EZFL) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Biden Nomination CANCELED?
The Freeport Society
Does this make you sick?
Allegiance Gold
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace