European Wax Center Cl A (EWCZ)
5.8500 0.00 (0.00%)
European Wax Center is a wellness and beauty company that specializes in providing premium waxing services for hair removal. With a focus on creating a comfortable and enjoyable experience for clients, the company offers a range of services that include body waxing, facial waxing, and eyebrow shaping. In addition to its core services, European Wax Center promotes high-quality skincare products designed to enhance the results of their waxing treatments and maintain skin health. The brand aims to deliver an exceptional customer experience through well-trained staff and a welcoming salon environment, appealing to individuals seeking effective hair removal solutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 6.23 | 6.28 | 5.81 | 5.85 | 478,748 | 5.85 |
| 12/11/2024 | 6.00 | 6.28 | 6.00 | 6.14 | 467,918 | 6.14 |
| 12/10/2024 | 6.42 | 6.42 | 6.12 | 6.16 | 467,731 | 6.16 |
| 12/09/2024 | 6.50 | 6.66 | 6.11 | 6.41 | 730,289 | 6.41 |
| 12/06/2024 | 6.55 | 6.74 | 6.33 | 6.40 | 705,801 | 6.40 |
| 12/05/2024 | 6.40 | 6.53 | 6.28 | 6.46 | 607,134 | 6.46 |
| 12/04/2024 | 6.07 | 6.61 | 5.88 | 6.41 | 1,481,238 | 6.41 |
| 12/03/2024 | 5.82 | 6.16 | 5.81 | 6.10 | 2,313,481 | 6.10 |
| 12/02/2024 | 6.01 | 6.20 | 5.64 | 5.83 | 1,019,517 | 5.83 |
| 11/29/2024 | 5.98 | 6.19 | 5.96 | 6.01 | 1,051,835 | 6.01 |
| 11/27/2024 | 5.97 | 6.31 | 5.78 | 5.93 | 5,880,133 | 5.93 |
| 11/26/2024 | 6.27 | 6.27 | 5.83 | 5.89 | 884,467 | 5.89 |
| 11/25/2024 | 5.97 | 6.46 | 5.97 | 6.34 | 1,949,238 | 6.34 |
| 11/22/2024 | 5.81 | 6.00 | 5.75 | 5.89 | 594,360 | 5.89 |
| 11/21/2024 | 5.73 | 5.92 | 5.66 | 5.89 | 484,323 | 5.89 |
| 11/20/2024 | 5.87 | 5.94 | 5.54 | 5.71 | 633,451 | 5.71 |
| 11/19/2024 | 5.48 | 6.14 | 5.38 | 5.90 | 1,370,750 | 5.90 |
| 11/18/2024 | 5.96 | 6.04 | 5.49 | 5.50 | 989,731 | 5.50 |
| 11/15/2024 | 5.84 | 6.36 | 5.71 | 5.89 | 1,048,900 | 5.89 |
| 11/14/2024 | 8.85 | 8.91 | 6.16 | 6.16 | 3,176,244 | 6.16 |
| 11/13/2024 | 8.36 | 8.40 | 7.95 | 8.01 | 914,269 | 8.01 |
| 11/12/2024 | 8.46 | 8.46 | 8.11 | 8.28 | 906,222 | 8.28 |
| 11/11/2024 | 7.98 | 8.80 | 7.93 | 8.60 | 997,792 | 8.60 |
| 11/08/2024 | 7.97 | 8.03 | 7.86 | 7.93 | 411,137 | 7.93 |
| 11/07/2024 | 7.92 | 8.18 | 7.79 | 8.04 | 617,743 | 8.04 |
| 11/06/2024 | 8.10 | 8.30 | 7.71 | 7.85 | 638,788 | 7.85 |
| 11/05/2024 | 7.54 | 7.87 | 7.54 | 7.73 | 359,349 | 7.73 |
| 11/04/2024 | 7.37 | 7.70 | 7.37 | 7.55 | 499,004 | 7.55 |
| 11/01/2024 | 7.22 | 7.39 | 7.20 | 7.36 | 329,115 | 7.36 |
| 10/31/2024 | 7.17 | 7.25 | 7.08 | 7.19 | 215,376 | 7.19 |
| 10/30/2024 | 7.17 | 7.24 | 7.10 | 7.15 | 348,543 | 7.15 |
| 10/29/2024 | 7.23 | 7.34 | 7.15 | 7.20 | 301,190 | 7.20 |
| 10/28/2024 | 6.97 | 7.29 | 6.84 | 7.29 | 254,038 | 7.29 |
| 10/25/2024 | 6.78 | 7.02 | 6.77 | 6.82 | 210,269 | 6.82 |
| 10/24/2024 | 6.87 | 7.04 | 6.74 | 6.78 | 200,821 | 6.78 |
| 10/23/2024 | 7.00 | 7.03 | 6.76 | 6.87 | 271,150 | 6.87 |
| 10/22/2024 | 7.08 | 7.16 | 6.98 | 7.02 | 314,295 | 7.02 |
| 10/21/2024 | 7.15 | 7.21 | 6.98 | 7.13 | 284,866 | 7.13 |
| 10/18/2024 | 7.14 | 7.26 | 7.07 | 7.14 | 325,142 | 7.14 |
| 10/17/2024 | 6.92 | 7.13 | 6.74 | 7.08 | 368,917 | 7.08 |
| 10/16/2024 | 6.74 | 6.98 | 6.70 | 6.92 | 345,712 | 6.92 |
| 10/15/2024 | 6.45 | 6.71 | 6.44 | 6.66 | 282,841 | 6.66 |
| 10/14/2024 | 6.75 | 6.75 | 6.43 | 6.49 | 541,195 | 6.49 |
| 10/11/2024 | 6.80 | 6.91 | 6.70 | 6.78 | 290,315 | 6.78 |
| 10/10/2024 | 6.82 | 6.85 | 6.70 | 6.81 | 396,958 | 6.81 |
| 10/09/2024 | 6.85 | 7.00 | 6.76 | 6.88 | 277,069 | 6.88 |
| 10/08/2024 | 6.84 | 6.98 | 6.79 | 6.87 | 304,220 | 6.87 |
| 10/07/2024 | 7.14 | 7.14 | 6.86 | 7.01 | 325,094 | 7.01 |
| 10/04/2024 | 6.89 | 7.04 | 6.75 | 7.02 | 337,612 | 7.02 |
| 10/03/2024 | 6.79 | 6.86 | 6.65 | 6.76 | 465,640 | 6.76 |
| 10/02/2024 | 6.73 | 6.94 | 6.73 | 6.80 | 515,958 | 6.80 |
| 10/01/2024 | 6.79 | 6.92 | 6.67 | 6.86 | 507,171 | 6.86 |
| 9/30/2024 | 6.90 | 7.00 | 6.75 | 6.80 | 404,739 | 6.80 |
| 9/27/2024 | 6.97 | 7.15 | 6.86 | 6.92 | 472,211 | 6.92 |
| 9/26/2024 | 6.95 | 7.09 | 6.87 | 6.98 | 457,664 | 6.98 |
| 9/25/2024 | 7.01 | 7.06 | 6.73 | 6.73 | 620,822 | 6.73 |
| 9/24/2024 | 6.88 | 7.22 | 6.88 | 7.04 | 514,587 | 7.04 |
| 9/23/2024 | 7.03 | 7.24 | 6.85 | 6.91 | 670,681 | 6.91 |
| 9/20/2024 | 7.45 | 7.45 | 6.99 | 7.04 | 1,650,312 | 7.04 |
| 9/19/2024 | 7.64 | 7.82 | 7.32 | 7.38 | 759,834 | 7.38 |
| 9/18/2024 | 7.32 | 7.72 | 7.27 | 7.37 | 444,714 | 7.37 |
| 9/17/2024 | 7.21 | 7.56 | 7.03 | 7.33 | 805,509 | 7.33 |
| 9/16/2024 | 7.04 | 7.20 | 6.87 | 7.12 | 431,827 | 7.12 |
| 9/13/2024 | 6.86 | 7.27 | 6.67 | 7.07 | 772,596 | 7.07 |