Free Trial

EZFill (EZFL) Stock Chart & Stock Price History

→ What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (From Weiss Ratings) (Ad)
Free EZFL Stock Alerts
$2.44
+0.03 (+1.24%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

EZFill Stock Price Performance

5 Day
Performance
-3.94%
1 Month
Performance
-2.08%
3 Month
Performance
+31.89%
6 Month
Performance
+42.69%
Year-To-Date
Performance
+50.21%
1 Year
Performance
+10.41%
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 Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

EZFL Stock Chart for Sunday, June, 2, 2024

EZFL Chart by TradingView

EZFill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.41$2.44
+1.24%		$2.49$2.424,362 shs$11.74 million
05/30/2024$2.43$2.41
-0.82%		$2.43$2.412,903 shs$11.59 million
05/29/2024$2.54$2.43
-4.33%		$2.59$2.415,785 shs$11.69 million
05/28/2024$2.41$2.54
+5.39%		$2.54$2.41628 shs$12.22 million
05/27/2024$2.41$2.41$2.58$2.403,900 shs$11.59 million
05/24/2024$2.51$2.41
-3.98%		$2.58$2.403,846 shs$11.59 million
05/23/2024$2.61$2.51
-3.83%		$2.74$2.4514,332 shs$12.07 million
05/22/2024$2.51$2.61
+3.98%		$2.74$2.5114,138 shs$12.55 million
05/21/2024$2.50$2.51
+0.40%		$2.71$2.4613,555 shs$12.07 million
05/20/2024$2.62$2.50
-4.58%		$2.72$2.5012,857 shs$12.03 million
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NASDAQ:EZFL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders