Skip to main content
logo
EZCORP, Inc. (EZPW)
NASDAQ: EZPW · Real-Time Price · USD
21.54
+0.15 (0.70%)
Jan 15, 2026, 4:00 PM EST - Market closed

EZCORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202621.2521.6721.2521.5421.540.70%700,948
Jan 14, 202621.3221.5620.9021.3921.390.21%863,407
Jan 13, 202622.0322.1121.2521.3521.35-2.58%589,160
Jan 12, 202621.4521.9921.4421.9121.912.53%568,780
Jan 9, 202621.4621.8221.2921.3721.37-0.42%573,098
Jan 8, 202621.2321.7421.2221.4621.461.13%481,563
Jan 7, 202621.4921.9921.0621.2221.22-1.26%856,014
Jan 6, 202620.4021.7419.9721.4921.496.28%1,457,143
Jan 5, 202620.1120.6119.9020.2220.220.80%1,123,165
Jan 2, 202619.5720.0719.4420.0620.063.30%816,737
Dec 31, 202519.6619.7919.3619.4219.42-1.37%656,420
Dec 30, 202519.9019.9919.6819.6919.69-1.01%407,506
Dec 29, 202519.8319.9319.6319.8919.890.25%393,307
Dec 26, 202520.1720.2819.8219.8419.84-1.98%373,869
Dec 24, 202520.2120.5520.1620.2420.240.45%385,069
Dec 23, 202519.6320.3519.6320.1520.152.34%809,956
Dec 22, 202519.3819.9319.2419.6919.692.45%743,074
Dec 19, 202519.7919.8119.0919.2219.22-1.99%2,995,524
Dec 18, 202520.0320.0619.5619.6119.61-0.86%706,773
Dec 17, 202520.4720.4719.7619.7819.78-2.94%995,707
Dec 16, 202520.5920.7520.3220.3820.38-0.73%808,063
Dec 15, 202521.0421.0420.4420.5320.53-2.14%959,235
Dec 12, 202521.0121.2820.8120.9820.98-0.24%764,072
Dec 11, 202521.0421.4920.8921.0321.03-0.05%3,258,847
Dec 10, 202520.3821.0520.1921.0421.042.89%7,412,723
Dec 9, 202520.0720.5019.8620.4520.450.69%923,353
Dec 8, 202520.3920.8520.1020.3120.310.84%1,693,913
Dec 5, 202519.9520.1619.8420.1420.140.65%621,297
Dec 4, 202520.0920.2919.9020.0120.01-0.30%704,582
Dec 3, 202520.1220.1319.8220.0720.07-0.25%592,318
Dec 2, 202519.3520.1619.1920.1220.123.98%1,649,444
Dec 1, 202519.0819.3919.0219.3519.350.36%699,591
Nov 28, 202519.1019.4419.0619.2819.281.21%331,385
Nov 26, 202518.5619.1618.4619.0519.053.08%911,038
Nov 25, 202518.1018.5617.9618.4818.482.50%609,662
Nov 24, 202517.9218.1917.6818.0318.031.07%910,304
Nov 21, 202517.6418.0617.3117.8417.841.31%772,788
Nov 20, 202518.0518.1717.4717.6117.61-1.62%904,723
Nov 19, 202517.9418.0617.7317.9017.900.06%607,848
Nov 18, 202517.9318.1517.7817.8917.89-0.11%578,876
Nov 17, 202517.7518.4817.7517.9117.910.90%766,475
Nov 14, 202517.0217.9816.5017.7517.751.95%1,033,328
Nov 13, 202518.0018.0017.3717.4117.41-3.28%696,655
Nov 12, 202517.8218.0217.7118.0018.001.01%589,380
Nov 11, 202517.7317.8417.5917.8217.82-0.11%379,906
Nov 10, 202517.7518.1217.7517.8417.840.79%533,156
Nov 7, 202517.5417.7317.3617.7017.700.51%495,276
Nov 6, 202518.0018.1517.5917.6117.61-2.17%439,025
Nov 5, 202517.5618.1217.5518.0018.001.81%372,274
Nov 4, 202517.9118.1117.6717.6817.68-2.54%483,082