NASDAQ:EZGO | Historical Stock Price | EZGO Technologies Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-26 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.87$17.55$352.36$7,074.96$142,056.63$2.85M2021-01-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$223,500.00$223,500.002——
2021-12-30$235,500.00$235,500.003——
2021-12-29$223,500.00$223,500.001——
2021-12-28$226,500.00$226,500.001——
2021-12-27$249,000.00$249,000.001——
2021-12-23$262,500.00$262,500.001——
2021-12-22$264,000.00$264,000.000——
2021-12-21$261,750.00$261,750.000——
2021-12-20$255,000.00$255,000.000——
2021-12-17$271,500.00$271,500.000——
2021-12-16$262,500.00$262,500.001——
2021-12-15$277,500.00$277,500.000——
2021-12-14$283,500.00$283,500.000——
2021-12-13$270,000.00$270,000.001——
2021-12-10$292,500.00$292,500.000——
2021-12-09$309,000.00$309,000.000——
2021-12-08$321,000.00$321,000.001——
2021-12-07$318,000.00$318,000.000——
2021-12-06$300,000.00$300,000.001——
2021-12-03$288,000.00$288,000.002——
2021-12-02$333,000.00$333,000.000——
2021-12-01$315,000.00$315,000.001——
2021-11-30$334,500.00$334,500.001——
2021-11-29$339,000.00$339,000.001——
2021-11-26$348,000.00$348,000.001——
2021-11-24$367,500.00$367,500.001——
2021-11-23$358,500.00$358,500.001——
2021-11-22$366,000.00$366,000.001——
2021-11-19$394,500.00$394,500.002——
2021-11-18$406,500.00$406,500.003——
2021-11-17$445,500.00$445,500.002——
2021-11-16$465,000.00$465,000.001——
2021-11-15$471,000.00$471,000.001——
2021-11-12$480,000.00$480,000.004——
2021-11-11$457,500.00$457,500.001——
2021-11-10$439,500.00$439,500.002——
2021-11-09$463,500.00$463,500.002——
2021-11-08$444,000.00$444,000.003——
2021-11-05$427,500.00$427,500.001——
2021-11-04$436,500.00$436,500.001——
2021-11-03$439,500.00$439,500.001——
2021-11-02$427,500.00$427,500.001——
2021-11-01$435,000.00$435,000.001——
2021-10-29$433,500.00$433,500.001——
2021-10-28$445,500.00$445,500.002——
2021-10-27$426,000.00$426,000.002——
2021-10-26$421,500.00$421,500.001——
2021-10-25$424,500.00$424,500.001——
2021-10-22$417,000.00$417,000.001——
2021-10-21$429,000.00$429,000.001——
2021-10-20$432,000.00$432,000.001——
2021-10-19$448,500.00$448,500.001——
2021-10-18$441,000.00$441,000.001——
2021-10-15$444,000.00$444,000.001——
2021-10-14$442,500.00$442,500.001——
2021-10-13$435,000.00$435,000.001——
2021-10-12$433,500.00$433,500.000——
2021-10-11$424,500.00$424,500.003——
2021-10-08$429,000.00$429,000.001——
2021-10-07$424,500.00$424,500.001——
2021-10-06$408,000.00$408,000.005——
2021-10-05$420,000.00$420,000.002——
2021-10-04$420,000.00$420,000.001——
2021-10-01$436,500.00$436,500.001——
2021-09-30$438,000.00$438,000.001——
2021-09-29$424,500.00$424,500.002——
2021-09-28$433,500.00$433,500.002——
2021-09-27$430,500.00$430,500.001——
2021-09-24$430,500.00$430,500.002——
2021-09-23$440,250.00$440,250.001——
2021-09-22$447,000.00$447,000.001——
2021-09-21$447,000.00$447,000.001——
2021-09-20$435,000.00$435,000.002——
2021-09-17$460,500.00$460,500.001——
2021-09-16$463,500.00$463,500.001——
2021-09-15$472,500.00$472,500.005——
2021-09-14$469,500.00$469,500.001——
2021-09-13$481,500.00$481,500.001——
2021-09-10$475,500.00$475,500.000——
2021-09-09$486,000.00$486,000.001——
2021-09-08$477,000.00$477,000.000——
2021-09-07$499,500.00$499,500.001——
2021-09-03$483,000.00$483,000.001——
2021-09-02$510,000.00$510,000.001——
2021-09-01$478,500.00$478,500.001——
2021-08-31$481,500.00$481,500.001——
2021-08-30$472,500.00$472,500.001——
2021-08-27$469,500.00$469,500.001——
2021-08-26$478,500.00$478,500.000——
2021-08-25$493,500.00$493,500.001——
2021-08-24$480,000.00$480,000.001——
2021-08-23$456,000.00$456,000.001——
2021-08-20$448,500.00$448,500.001——
2021-08-19$450,000.00$450,000.001——
2021-08-18$454,500.00$454,500.001——
2021-08-17$441,000.00$441,000.001——
2021-08-16$454,500.00$454,500.001——
2021-08-13$472,500.00$472,500.002——
2021-08-12$481,500.00$481,500.001——
2021-08-11$496,500.00$496,500.001——
2021-08-10$504,000.00$504,000.0010——
2021-08-09$484,500.00$484,500.002——
2021-08-06$477,000.00$477,000.001——
2021-08-05$486,000.00$486,000.001——
2021-08-04$462,000.00$462,000.002——
2021-08-03$471,000.00$471,000.002——
2021-08-02$462,000.00$462,000.002——
2021-07-30$457,500.00$457,500.002——
2021-07-29$457,500.00$457,500.001——
2021-07-28$472,500.00$472,500.002——
2021-07-27$469,500.00$469,500.006——
2021-07-26$508,500.00$508,500.00120——
2021-07-23$469,500.00$469,500.002——
2021-07-22$484,500.00$484,500.001——
2021-07-21$501,000.00$501,000.001——
2021-07-20$472,500.00$472,500.002——
2021-07-19$472,500.00$472,500.003——
2021-07-16$483,000.00$483,000.003——
2021-07-15$504,000.00$504,000.004——
2021-07-14$520,500.00$520,500.006——
2021-07-13$595,500.00$595,500.0018——
2021-07-12$529,500.00$529,500.001——
2021-07-09$529,500.00$529,500.002——
2021-07-08$508,500.00$508,500.001——
2021-07-07$520,500.00$520,500.002——
2021-07-06$546,000.00$546,000.003——
2021-07-02$595,500.00$595,500.004——
2021-07-01$618,000.00$618,000.006——
2021-06-30$652,500.00$652,500.0019——
2021-06-29$609,000.00$609,000.006——
2021-06-28$592,500.00$592,500.002——
2021-06-25$583,500.00$583,500.003——
2021-06-24$585,000.00$585,000.002——
2021-06-23$579,000.00$579,000.001——
2021-06-22$582,000.00$582,000.001——
2021-06-21$565,500.00$565,500.003——
2021-06-18$579,000.00$579,000.001——
2021-06-17$594,000.00$594,000.001——
2021-06-16$592,500.00$592,500.003——
2021-06-15$600,000.00$600,000.002——
2021-06-14$610,500.00$610,500.002——
2021-06-11$607,500.00$607,500.002——
2021-06-10$609,000.00$609,000.002——
2021-06-09$625,500.00$625,500.003——
2021-06-08$616,500.00$616,500.003——
2021-06-07$610,500.00$610,500.003——
2021-06-04$616,500.00$616,500.005——
2021-06-03$586,500.00$586,500.005——
2021-06-02$600,000.00$600,000.007——
2021-06-01$625,500.00$625,500.003——
2021-05-28$640,500.00$640,500.0010——
2021-05-27$678,000.00$678,000.0020——
2021-05-26$843,000.00$843,000.0010——
2021-05-25$703,500.00$703,500.002——
2021-05-24$750,000.00$750,000.003——
2021-05-21$906,000.00$906,000.003——
2021-05-20$862,500.00$862,500.005——
2021-05-19$829,500.00$829,500.002——
2021-05-18$784,500.00$784,500.001——
2021-05-17$739,500.00$739,500.002——
2021-05-14$699,000.00$699,000.002——
2021-05-13$694,500.00$694,500.001——
2021-05-12$690,000.00$690,000.001——
2021-05-11$720,000.00$720,000.002——
2021-05-10$717,000.00$717,000.001——
2021-05-07$777,000.00$777,000.001——
2021-05-06$834,000.00$834,000.001——
2021-05-05$870,000.00$870,000.001——
2021-05-04$858,000.00$858,000.001——
2021-05-03$844,500.00$844,500.000——
2021-04-30$877,500.00$877,500.000——
2021-04-29$891,000.00$891,000.000——
2021-04-28$889,500.00$889,500.000——
2021-04-27$909,000.00$909,000.001——
2021-04-26$901,500.00$901,500.001——
2021-04-23$915,000.00$915,000.000——
2021-04-22$922,500.00$922,500.000——
2021-04-21$893,250.00$893,250.000——
2021-04-20$862,500.00$862,500.000——
2021-04-19$900,000.00$900,000.000——
2021-04-16$910,500.00$910,500.000——
2021-04-15$900,000.00$900,000.001——
2021-04-14$891,000.00$891,000.000——
2021-04-13$934,500.00$934,500.001——
2021-04-12$994,500.00$994,500.001——
2021-04-09$1.07M$1.07M0——
2021-04-08$1.07M$1.07M1——
2021-04-07$1.08M$1.08M1——
2021-04-06$1.08M$1.08M2——
2021-04-05$1.1M$1.1M9——
2021-04-01$939,000.00$939,000.002——
2021-03-31$886,500.00$886,500.000——
2021-03-30$868,500.00$868,500.000——
2021-03-29$898,500.00$898,500.001——
2021-03-26$868,500.00$868,500.000——
2021-03-25$862,500.00$862,500.001——
2021-03-24$867,000.00$867,000.000——
2021-03-23$931,500.00$931,500.001——
2021-03-22$1.01M$1.01M0——
2021-03-19$1.01M$1.01M0——
2021-03-18$1.01M$1.01M0——
2021-03-17$1.04M$1.04M0——
2021-03-16$1.01M$1.01M1——
2021-03-15$1.09M$1.09M0——
2021-03-12$1.08M$1.08M0——
2021-03-11$1.08M$1.08M1——
2021-03-10$990,000.00$990,000.001——
2021-03-09$997,500.00$997,500.001——
2021-03-08$945,000.00$945,000.002——
2021-03-05$976,500.00$976,500.002——
2021-03-04$937,500.00$937,500.002——
2021-03-03$1.09M$1.09M1——
2021-03-02$1.14M$1.14M1——
2021-03-01$1.13M$1.13M1——
2021-02-26$1.12M$1.12M1——
2021-02-25$1.14M$1.14M1——
2021-02-24$1.2M$1.2M2——
2021-02-23$1.1M$1.1M3——
2021-02-22$1.25M$1.25M2——
2021-02-19$1.36M$1.36M1——
2021-02-18$1.3M$1.3M1——
2021-02-17$1.39M$1.39M3——
2021-02-16$1.46M$1.46M3——
2021-02-12$1.5M$1.5M4——
2021-02-11$1.45M$1.45M2——
2021-02-10$1.51M$1.51M6——
2021-02-09$1.67M$1.67M12——
2021-02-08$1.38M$1.38M6——
2021-02-05$1.26M$1.26M2——
2021-02-04$1.28M$1.28M3——
2021-02-03$1.28M$1.28M2——
2021-02-02$1.23M$1.23M4——
2021-02-01$1.36M$1.36M14——
2021-01-29$1.21M$1.21M5——
2021-01-28$1.24M$1.24M8——
2021-01-27$1.37M$1.37M44——
2021-01-26$2.72M$2.72M42——