EZFill Holdings Inc. (EZFL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EZFL Historical Return
If you invested $1000 in EZFill Holdings Inc. (EZFL) since IPO date, it would be worth $38.55 as of October 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $62.72. This corresponds to total returns of -96.15%, -93.73%, respectively, with annualized returns of -47.14%, -42.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EZFL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 3.63 | 3.5 | 3.5 | 3.86 | 3.23 | 161,365 |
| February 12, 2025 | 3.56 | 3.61 | 3.61 | 3.76 | 3.56 | 29,536 |
| February 11, 2025 | 4.14 | 3.51 | 3.51 | 4.14 | 3.41 | 183,579 |
| February 10, 2025 | 4.15 | 4 | 4 | 4.34 | 3.9 | 56,199 |
| February 07, 2025 | 3.75 | 4.06 | 4.06 | 4.2 | 3.75 | 54,144 |
| February 06, 2025 | 3.56 | 4 | 4 | 4.3 | 3.31 | 110,755 |
| February 05, 2025 | 3.5 | 3.43 | 3.43 | 3.69 | 3.24 | 28,746 |
| February 04, 2025 | 3.31 | 3.38 | 3.38 | 3.71 | 3.22 | 35,532 |
| February 03, 2025 | 3.29 | 3.31 | 3.31 | 3.4 | 3.25 | 55,298 |
| January 31, 2025 | 3.1 | 3.42 | 3.42 | 3.45 | 3.1 | 6,839 |
| January 30, 2025 | 3.21 | 3.2 | 3.2 | 3.53 | 3.13 | 41,080 |
| January 29, 2025 | 3.18 | 3.06 | 3.06 | 3.26 | 3.06 | 35,571 |
| January 28, 2025 | 3.3 | 3.26 | 3.26 | 3.35 | 3.21 | 3,678 |
| January 27, 2025 | 3.45 | 3.11 | 3.11 | 3.55 | 3.11 | 24,340 |
| January 24, 2025 | 3.79 | 3.5 | 3.5 | 3.79 | 3.39 | 22,824 |
| January 23, 2025 | 3.84 | 3.68 | 3.68 | 3.84 | 3.38 | 23,373 |
| January 22, 2025 | 3.71 | 3.61 | 3.61 | 3.82 | 3.55 | 16,533 |
| January 21, 2025 | 3.85 | 3.64 | 3.64 | 3.97 | 3.51 | 36,438 |
| January 17, 2025 | 3.8 | 3.85 | 3.85 | 4.08 | 3.7 | 31,787 |
| January 16, 2025 | 3.65 | 3.81 | 3.81 | 3.9 | 3.58 | 35,309 |
| January 15, 2025 | 4 | 3.62 | 3.62 | 4 | 3.56 | 27,630 |
| January 14, 2025 | 3.77 | 3.9 | 3.9 | 4.09 | 3.61 | 26,490 |
| January 13, 2025 | 3.22 | 3.65 | 3.65 | 3.65 | 3.22 | 38,657 |
| January 10, 2025 | 3.75 | 3.32 | 3.32 | 3.75 | 3.32 | 30,217 |
| January 08, 2025 | 4.08 | 3.42 | 3.42 | 4.08 | 3.3 | 51,958 |
| January 07, 2025 | 3.95 | 4.09 | 4.09 | 4.3 | 3.68 | 56,233 |
| January 06, 2025 | 3.78 | 4.2 | 4.2 | 4.2 | 3.65 | 110,628 |
| January 03, 2025 | 3.5 | 3.65 | 3.65 | 3.7 | 3.23 | 63,370 |
| January 02, 2025 | 3.05 | 3.25 | 3.25 | 3.47 | 3.05 | 91,917 |
| December 31, 2024 | 3.31 | 3.1 | 3.1 | 3.31 | 3.09 | 56,280 |
| December 30, 2024 | 3.31 | 3.32 | 3.32 | 3.43 | 3.15 | 27,390 |
| December 27, 2024 | 3.69 | 3.47 | 3.47 | 3.77 | 3.4 | 40,896 |
| December 26, 2024 | 3.55 | 3.69 | 3.69 | 3.83 | 3.36 | 66,611 |
| December 24, 2024 | 3.27 | 3.48 | 3.48 | 3.57 | 3.19 | 15,767 |
| December 23, 2024 | 3.4 | 3.11 | 3.11 | 3.4 | 3.1 | 9,510 |
| December 20, 2024 | 3.5 | 3.42 | 3.42 | 3.63 | 3.25 | 36,076 |
| December 19, 2024 | 3.09 | 3.52 | 3.52 | 3.7 | 2.95 | 178,299 |
| December 18, 2024 | 3.63 | 3.07 | 3.07 | 3.7 | 2.86 | 70,945 |
| December 17, 2024 | 3.69 | 3.5 | 3.5 | 3.69 | 3.39 | 41,325 |
| December 16, 2024 | 3.21 | 3.65 | 3.65 | 3.65 | 3.21 | 136,797 |
| December 13, 2024 | 3.51 | 3.16 | 3.16 | 3.6 | 3.1 | 37,383 |
| December 12, 2024 | 3.24 | 3.5 | 3.5 | 3.53 | 3.17 | 13,435 |
| December 11, 2024 | 3.17 | 3.39 | 3.39 | 3.45 | 3.12 | 29,062 |
| December 10, 2024 | 3.42 | 3.31 | 3.31 | 3.42 | 3.12 | 19,579 |
| December 09, 2024 | 3.18 | 3.27 | 3.27 | 3.6 | 3.1 | 55,022 |
| December 06, 2024 | 3.05 | 3.1 | 3.1 | 3.1 | 2.9 | 28,275 |
| December 05, 2024 | 2.5 | 3.15 | 3.15 | 3.61 | 2.5 | 89,595 |
| December 04, 2024 | 2.5 | 2.5 | 2.5 | 2.52 | 2.35 | 48,325 |
| December 03, 2024 | 2.51 | 2.38 | 2.38 | 2.52 | 2.38 | 161,228 |
| December 02, 2024 | 2.85 | 2.65 | 2.65 | 2.85 | 2.37 | 25,198 |
| November 29, 2024 | 2.68 | 2.48 | 2.48 | 2.68 | 2.4 | 9,222 |
| November 27, 2024 | 2.51 | 2.41 | 2.41 | 2.68 | 2.4 | 16,086 |
| November 26, 2024 | 2.6 | 2.53 | 2.53 | 2.62 | 2.4 | 48,534 |
| November 25, 2024 | 2.7 | 2.49 | 2.49 | 2.9 | 2.33 | 35,259 |
| November 22, 2024 | 2.38 | 2.32 | 2.32 | 2.69 | 2.31 | 18,756 |
| November 21, 2024 | 2.65 | 2.5 | 2.5 | 2.67 | 2.25 | 9,842 |
| November 20, 2024 | 2.45 | 2.6 | 2.6 | 2.9 | 2.19 | 22,045 |
| November 19, 2024 | 2.97 | 2.57 | 2.57 | 2.97 | 2.51 | 21,088 |
| November 18, 2024 | 2.8 | 2.6 | 2.6 | 2.94 | 2.5 | 85,362 |
| November 15, 2024 | 2.73 | 2.73 | 2.73 | 2.85 | 2.58 | 51,462 |
AD
