EZCORP, Inc. (EZPW)
NASDAQ: EZPW · Real-Time Price · USD
16.38
+0.36 (2.25%)
Apr 24, 2025, 4:00 PM EDT - Market closed
EZCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 16.10 | 16.49 | 16.04 | 16.38 | 16.38 | 2.25% | 2,124,409 |
| Apr 23, 2025 | 16.10 | 16.25 | 15.91 | 16.02 | 16.02 | -0.19% | 1,176,270 |
| Apr 22, 2025 | 16.02 | 16.11 | 15.82 | 16.05 | 16.05 | 1.84% | 1,314,840 |
| Apr 21, 2025 | 15.93 | 16.12 | 15.55 | 15.76 | 15.76 | -1.07% | 4,173,853 |
| Apr 17, 2025 | 15.81 | 16.01 | 15.80 | 15.93 | 15.93 | 0.82% | 1,171,501 |
| Apr 16, 2025 | 15.76 | 16.06 | 15.72 | 15.80 | 15.80 | 0.25% | 1,292,276 |
| Apr 15, 2025 | 15.62 | 15.92 | 15.62 | 15.76 | 15.76 | 1.09% | 1,111,405 |
| Apr 14, 2025 | 15.83 | 15.89 | 15.55 | 15.59 | 15.59 | -0.45% | 947,814 |
| Apr 11, 2025 | 15.57 | 15.76 | 15.25 | 15.66 | 15.66 | 1.10% | 1,044,394 |
| Apr 10, 2025 | 15.05 | 15.63 | 15.00 | 15.49 | 15.49 | 2.38% | 1,565,541 |
| Apr 9, 2025 | 15.14 | 15.77 | 15.06 | 15.13 | 15.13 | -0.79% | 1,851,829 |
| Apr 8, 2025 | 16.13 | 16.13 | 15.14 | 15.25 | 15.25 | -1.61% | 1,333,588 |
| Apr 7, 2025 | 15.13 | 15.89 | 14.67 | 15.50 | 15.50 | 1.77% | 1,981,317 |
| Apr 4, 2025 | 15.70 | 15.90 | 15.19 | 15.23 | 15.23 | -3.49% | 2,731,903 |
| Apr 3, 2025 | 15.09 | 15.91 | 15.04 | 15.78 | 15.78 | 3.00% | 1,768,295 |
| Apr 2, 2025 | 15.51 | 15.77 | 15.25 | 15.32 | 15.32 | -1.29% | 4,012,672 |
| Apr 1, 2025 | 14.72 | 16.35 | 14.67 | 15.52 | 15.52 | 5.43% | 5,944,016 |
| Mar 31, 2025 | 14.16 | 14.97 | 14.10 | 14.72 | 14.72 | 0.31% | 925,041 |
| Mar 28, 2025 | 15.04 | 15.04 | 14.32 | 14.68 | 14.68 | -2.17% | 723,972 |
| Mar 27, 2025 | 14.99 | 15.35 | 14.93 | 15.00 | 15.00 | 0.07% | 785,621 |
| Mar 26, 2025 | 14.92 | 15.29 | 14.85 | 14.99 | 14.99 | 0.74% | 915,692 |
| Mar 25, 2025 | 14.90 | 15.00 | 14.62 | 14.88 | 14.88 | -0.07% | 775,105 |
| Mar 24, 2025 | 14.36 | 14.94 | 14.28 | 14.89 | 14.89 | 4.49% | 1,189,333 |
| Mar 21, 2025 | 13.88 | 14.36 | 13.77 | 14.25 | 14.25 | 2.67% | 1,526,263 |
| Mar 20, 2025 | 14.10 | 14.16 | 13.88 | 13.88 | 13.88 | -2.25% | 468,093 |
| Mar 19, 2025 | 13.94 | 14.32 | 13.89 | 14.20 | 14.20 | 1.79% | 385,568 |
| Mar 18, 2025 | 13.74 | 14.04 | 13.74 | 13.95 | 13.95 | 1.01% | 344,141 |
| Mar 17, 2025 | 14.12 | 14.19 | 13.62 | 13.81 | 13.81 | 2.68% | 418,121 |
| Mar 14, 2025 | 13.20 | 13.54 | 13.20 | 13.45 | 13.45 | 2.36% | 504,186 |
| Mar 13, 2025 | 13.35 | 13.46 | 13.14 | 13.14 | 13.14 | -1.65% | 415,554 |
| Mar 12, 2025 | 13.55 | 13.57 | 13.28 | 13.36 | 13.36 | -0.74% | 424,977 |
| Mar 11, 2025 | 13.09 | 13.57 | 13.09 | 13.46 | 13.46 | 2.12% | 526,776 |
| Mar 10, 2025 | 13.23 | 13.53 | 13.12 | 13.18 | 13.18 | -1.20% | 539,396 |
| Mar 7, 2025 | 13.26 | 13.49 | 13.16 | 13.34 | 13.34 | - | 488,271 |
| Mar 6, 2025 | 13.24 | 13.55 | 13.19 | 13.34 | 13.34 | 0.38% | 558,960 |
| Mar 5, 2025 | 13.28 | 13.36 | 13.17 | 13.29 | 13.29 | 0.08% | 666,424 |
| Mar 4, 2025 | 13.39 | 13.50 | 13.25 | 13.28 | 13.28 | -1.92% | 685,340 |
| Mar 3, 2025 | 13.75 | 13.85 | 13.50 | 13.54 | 13.54 | -1.60% | 615,260 |
| Feb 28, 2025 | 13.49 | 13.76 | 13.40 | 13.76 | 13.76 | 1.78% | 632,667 |
| Feb 27, 2025 | 13.42 | 13.71 | 13.34 | 13.52 | 13.52 | 0.82% | 366,728 |
| Feb 26, 2025 | 13.54 | 13.63 | 13.38 | 13.41 | 13.41 | -1.03% | 425,481 |
| Feb 25, 2025 | 13.43 | 13.58 | 13.16 | 13.55 | 13.55 | 1.12% | 340,955 |
| Feb 24, 2025 | 13.55 | 13.56 | 13.25 | 13.40 | 13.40 | -1.47% | 531,465 |
| Feb 21, 2025 | 13.82 | 13.93 | 13.49 | 13.60 | 13.60 | -1.73% | 728,570 |
| Feb 20, 2025 | 14.08 | 14.09 | 13.78 | 13.84 | 13.84 | -1.91% | 757,586 |
| Feb 19, 2025 | 14.11 | 14.41 | 14.00 | 14.11 | 14.11 | 0.79% | 360,651 |
| Feb 18, 2025 | 14.08 | 14.23 | 13.98 | 14.00 | 14.00 | -0.36% | 675,105 |
| Feb 14, 2025 | 14.35 | 14.50 | 14.01 | 14.05 | 14.05 | -2.29% | 415,485 |
| Feb 13, 2025 | 14.02 | 14.45 | 13.94 | 14.38 | 14.38 | 3.45% | 683,115 |
| Feb 12, 2025 | 13.99 | 14.10 | 13.70 | 13.90 | 13.90 | -0.43% | 732,096 |