European Wax Center, Inc. - Class A Common Stock (EWCZ)
6.7500
-0.1600 (-2.32%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |