EZCORP, Inc. (EZPW)
NASDAQ: EZPW · Real-Time Price · USD
17.04
+0.05 (0.29%)
At close: Sep 12, 2025, 4:00 PM EDT
17.15
+0.11 (0.65%)
Pre-market: Sep 15, 2025, 8:07 AM EDT
EZCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.94 | 17.16 | 16.80 | 17.04 | 17.04 | 0.29% | 385,125 |
| Sep 11, 2025 | 16.79 | 17.04 | 16.51 | 16.99 | 16.99 | 1.19% | 670,788 |
| Sep 10, 2025 | 17.11 | 17.26 | 16.64 | 16.79 | 16.79 | -1.52% | 531,745 |
| Sep 9, 2025 | 17.05 | 17.20 | 16.96 | 17.05 | 17.05 | -0.18% | 796,525 |
| Sep 8, 2025 | 16.83 | 17.23 | 16.74 | 17.08 | 17.08 | 2.09% | 957,929 |
| Sep 5, 2025 | 16.91 | 16.93 | 16.66 | 16.73 | 16.73 | -1.01% | 554,013 |
| Sep 4, 2025 | 16.75 | 16.92 | 16.75 | 16.90 | 16.90 | 1.44% | 595,163 |
| Sep 3, 2025 | 16.66 | 16.87 | 16.50 | 16.66 | 16.66 | 0.06% | 606,442 |
| Sep 2, 2025 | 16.52 | 16.80 | 16.31 | 16.65 | 16.65 | -0.12% | 642,612 |
| Aug 29, 2025 | 16.63 | 16.67 | 16.44 | 16.67 | 16.67 | 0.91% | 402,608 |
| Aug 28, 2025 | 16.37 | 16.65 | 16.36 | 16.52 | 16.52 | 0.73% | 414,057 |
| Aug 27, 2025 | 16.50 | 16.66 | 16.32 | 16.40 | 16.40 | -0.79% | 437,794 |
| Aug 26, 2025 | 16.24 | 16.64 | 16.20 | 16.53 | 16.53 | 1.91% | 518,679 |
| Aug 25, 2025 | 16.00 | 16.28 | 15.96 | 16.22 | 16.22 | 1.37% | 632,437 |
| Aug 22, 2025 | 15.97 | 16.07 | 15.79 | 16.00 | 16.00 | 0.95% | 546,461 |
| Aug 21, 2025 | 15.64 | 15.89 | 15.62 | 15.85 | 15.85 | 1.34% | 457,182 |
| Aug 20, 2025 | 15.51 | 15.73 | 15.42 | 15.64 | 15.64 | 0.45% | 602,717 |
| Aug 19, 2025 | 15.92 | 15.94 | 15.54 | 15.57 | 15.57 | -2.50% | 744,485 |
| Aug 18, 2025 | 16.10 | 16.34 | 15.95 | 15.97 | 15.97 | -0.62% | 706,743 |
| Aug 15, 2025 | 15.90 | 16.08 | 15.68 | 16.07 | 16.07 | 1.07% | 1,023,568 |
| Aug 14, 2025 | 15.88 | 16.04 | 15.76 | 15.90 | 15.90 | -0.31% | 546,913 |
| Aug 13, 2025 | 15.97 | 16.17 | 15.82 | 15.95 | 15.95 | 0.82% | 723,183 |
| Aug 12, 2025 | 15.76 | 15.85 | 15.57 | 15.82 | 15.82 | 1.41% | 642,865 |
| Aug 11, 2025 | 15.30 | 15.69 | 15.22 | 15.60 | 15.60 | 2.09% | 693,004 |
| Aug 8, 2025 | 15.31 | 15.53 | 15.23 | 15.28 | 15.28 | - | 589,664 |
| Aug 7, 2025 | 15.48 | 15.49 | 15.12 | 15.28 | 15.28 | -0.52% | 665,538 |
| Aug 6, 2025 | 14.86 | 15.39 | 14.81 | 15.36 | 15.36 | 4.63% | 1,211,283 |
| Aug 5, 2025 | 14.78 | 14.81 | 14.55 | 14.68 | 14.68 | -0.41% | 696,153 |
| Aug 4, 2025 | 13.96 | 14.78 | 13.96 | 14.74 | 14.74 | 5.51% | 1,606,916 |
| Aug 1, 2025 | 14.21 | 14.28 | 13.74 | 13.97 | 13.97 | -2.44% | 1,028,059 |
| Jul 31, 2025 | 14.32 | 15.22 | 14.21 | 14.32 | 14.32 | 7.51% | 1,451,852 |
| Jul 30, 2025 | 13.17 | 13.67 | 13.16 | 13.32 | 13.32 | 1.45% | 1,275,252 |
| Jul 29, 2025 | 13.38 | 13.45 | 13.08 | 13.13 | 13.13 | -1.35% | 433,295 |
| Jul 28, 2025 | 13.36 | 13.51 | 13.28 | 13.31 | 13.31 | -0.60% | 560,915 |
| Jul 25, 2025 | 13.54 | 13.69 | 13.38 | 13.39 | 13.39 | -0.81% | 392,945 |
| Jul 24, 2025 | 14.20 | 14.23 | 13.37 | 13.50 | 13.50 | -5.26% | 768,579 |
| Jul 23, 2025 | 13.98 | 14.29 | 13.92 | 14.25 | 14.25 | 2.30% | 444,331 |
| Jul 22, 2025 | 13.90 | 14.09 | 13.86 | 13.93 | 13.93 | 0.22% | 433,991 |
| Jul 21, 2025 | 13.98 | 14.03 | 13.81 | 13.90 | 13.90 | -0.57% | 463,624 |
| Jul 18, 2025 | 14.23 | 14.30 | 13.96 | 13.98 | 13.98 | -1.76% | 552,302 |
| Jul 17, 2025 | 14.31 | 14.37 | 14.06 | 14.23 | 14.23 | 0.07% | 851,587 |
| Jul 16, 2025 | 14.01 | 14.22 | 13.87 | 14.22 | 14.22 | 1.94% | 581,383 |
| Jul 15, 2025 | 14.15 | 14.19 | 13.93 | 13.95 | 13.95 | -1.76% | 579,433 |
| Jul 14, 2025 | 14.21 | 14.26 | 14.00 | 14.20 | 14.20 | 0.07% | 539,697 |
| Jul 11, 2025 | 13.84 | 14.30 | 13.81 | 14.19 | 14.19 | 2.68% | 707,579 |
| Jul 10, 2025 | 13.77 | 14.24 | 13.56 | 13.82 | 13.82 | 3.21% | 1,320,038 |
| Jul 9, 2025 | 13.78 | 13.78 | 13.34 | 13.39 | 13.39 | -1.98% | 400,720 |
| Jul 8, 2025 | 14.03 | 14.17 | 13.57 | 13.66 | 13.66 | -2.71% | 891,079 |
| Jul 7, 2025 | 13.98 | 14.25 | 13.94 | 14.04 | 14.04 | 0.07% | 796,574 |
| Jul 3, 2025 | 13.92 | 14.08 | 13.77 | 14.03 | 14.03 | 1.15% | 377,022 |