European Wax Center, Inc. - Class A Common Stock (EWCZ)
5.9900
-0.1000 (-1.64%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 6.01 | 6.13 | 5.87 | 5.99 | 670,385 | 5.99 |
| 3/03/2025 | 6.49 | 6.59 | 6.01 | 6.09 | 538,646 | 6.09 |
| 2/28/2025 | 6.39 | 6.58 | 6.27 | 6.50 | 424,445 | 6.50 |
| 2/27/2025 | 6.40 | 6.53 | 6.24 | 6.39 | 351,661 | 6.39 |
| 2/26/2025 | 6.42 | 6.48 | 6.28 | 6.43 | 301,373 | 6.43 |
| 2/25/2025 | 6.53 | 6.70 | 6.33 | 6.38 | 465,037 | 6.38 |
| 2/24/2025 | 6.59 | 6.74 | 6.39 | 6.50 | 387,700 | 6.50 |
| 2/21/2025 | 7.02 | 7.02 | 6.56 | 6.57 | 480,723 | 6.57 |
| 2/20/2025 | 7.04 | 7.04 | 6.82 | 6.82 | 392,968 | 6.82 |
| 2/19/2025 | 7.40 | 7.40 | 6.94 | 7.06 | 400,809 | 7.06 |
| 2/18/2025 | 7.33 | 7.60 | 7.21 | 7.45 | 422,740 | 7.45 |
| 2/14/2025 | 7.25 | 7.39 | 7.18 | 7.35 | 310,138 | 7.35 |
| 2/13/2025 | 6.87 | 7.23 | 6.75 | 7.17 | 509,860 | 7.17 |
| 2/12/2025 | 6.89 | 7.01 | 6.74 | 6.84 | 610,578 | 6.84 |
| 2/11/2025 | 6.79 | 7.07 | 6.75 | 7.02 | 266,683 | 7.02 |
| 2/10/2025 | 6.66 | 6.92 | 6.65 | 6.91 | 302,695 | 6.91 |
| 2/07/2025 | 6.78 | 6.87 | 6.57 | 6.65 | 224,741 | 6.65 |
| 2/06/2025 | 6.71 | 6.97 | 6.63 | 6.79 | 384,167 | 6.79 |
| 2/05/2025 | 6.79 | 6.84 | 6.66 | 6.67 | 280,089 | 6.67 |
| 2/04/2025 | 6.63 | 6.80 | 6.54 | 6.78 | 195,553 | 6.78 |
| 2/03/2025 | 6.68 | 6.86 | 6.60 | 6.70 | 325,900 | 6.70 |
| 1/31/2025 | 6.91 | 6.96 | 6.73 | 6.75 | 415,482 | 6.75 |
| 1/30/2025 | 7.02 | 7.05 | 6.88 | 6.91 | 322,831 | 6.91 |
| 1/29/2025 | 6.87 | 6.94 | 6.80 | 6.92 | 313,544 | 6.92 |
| 1/28/2025 | 6.85 | 7.15 | 6.85 | 6.90 | 382,033 | 6.90 |
| 1/27/2025 | 6.66 | 7.01 | 6.66 | 6.87 | 593,567 | 6.87 |
| 1/24/2025 | 6.71 | 6.84 | 6.61 | 6.71 | 435,200 | 6.71 |
| 1/23/2025 | 6.70 | 6.78 | 6.52 | 6.71 | 357,784 | 6.71 |
| 1/22/2025 | 6.84 | 6.93 | 6.68 | 6.73 | 436,350 | 6.73 |
| 1/21/2025 | 6.44 | 6.97 | 6.44 | 6.87 | 2,657,124 | 6.87 |
| 1/17/2025 | 6.50 | 6.50 | 6.23 | 6.36 | 719,643 | 6.36 |
| 1/16/2025 | 6.60 | 6.64 | 6.14 | 6.35 | 681,748 | 6.35 |
| 1/15/2025 | 6.50 | 6.81 | 6.43 | 6.64 | 639,121 | 6.64 |
| 1/14/2025 | 6.38 | 6.44 | 6.00 | 6.29 | 1,239,076 | 6.29 |
| 1/13/2025 | 6.06 | 6.80 | 5.80 | 6.31 | 1,035,806 | 6.31 |
| 1/10/2025 | 6.42 | 6.42 | 6.09 | 6.16 | 671,319 | 6.16 |
| 1/08/2025 | 6.31 | 6.45 | 6.08 | 6.41 | 382,263 | 6.41 |
| 1/07/2025 | 6.15 | 6.50 | 6.09 | 6.35 | 936,185 | 6.35 |
| 1/06/2025 | 6.24 | 6.59 | 6.06 | 6.12 | 936,221 | 6.12 |
| 1/03/2025 | 6.52 | 6.58 | 6.28 | 6.53 | 561,438 | 6.53 |
| 1/02/2025 | 6.67 | 6.71 | 6.17 | 6.36 | 1,041,344 | 6.36 |
| 12/31/2024 | 6.35 | 0.00 | 6.67 | 6.67 | 0 | 6.67 |
| 12/30/2024 | 6.21 | 6.37 | 5.79 | 6.35 | 1,381,930 | 6.35 |
| 12/27/2024 | 6.05 | 6.25 | 5.83 | 6.24 | 1,119,075 | 6.24 |
| 12/26/2024 | 5.49 | 6.17 | 5.23 | 6.16 | 1,175,561 | 6.16 |
| 12/24/2024 | 5.27 | 5.53 | 5.15 | 5.34 | 751,387 | 5.34 |
| 12/23/2024 | 5.09 | 5.16 | 5.00 | 5.15 | 510,624 | 5.15 |
| 12/20/2024 | 5.19 | 5.36 | 4.94 | 5.06 | 910,694 | 5.06 |
| 12/19/2024 | 5.41 | 5.53 | 4.90 | 5.25 | 796,006 | 5.25 |
| 12/18/2024 | 5.81 | 5.84 | 5.53 | 5.56 | 495,490 | 5.56 |
| 12/17/2024 | 5.83 | 5.93 | 5.71 | 5.80 | 893,803 | 5.80 |
| 12/16/2024 | 6.13 | 6.15 | 5.83 | 5.85 | 696,618 | 5.85 |
| 12/13/2024 | 5.86 | 6.20 | 5.78 | 6.04 | 592,227 | 6.04 |
| 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 | 607,194 | 6.46 |