EZCORP, Inc. (EZPW)
NASDAQ: EZPW · Real-Time Price · USD
11.53
-0.03 (-0.26%)
Nov 4, 2024, 4:00 PM EST - Market closed

EZCORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202411.4811.6411.4311.5311.53-0.26%358,823
Nov 1, 202411.6211.7611.3611.5611.560.61%466,686
Oct 31, 202411.6411.6411.3711.4911.49-1.37%516,860
Oct 30, 202411.7311.8611.5911.6511.65-0.85%270,719
Oct 29, 202411.8811.9111.6311.7511.75-1.01%547,621
Oct 28, 202411.6211.8811.5011.8711.872.59%1,116,855
Oct 25, 202411.4711.5911.3611.5711.571.31%311,364
Oct 24, 202411.5811.7011.4011.4211.42-1.13%482,873
Oct 23, 202411.7011.8611.4211.5511.55-1.37%513,351
Oct 22, 202411.4811.7411.4511.7111.711.91%357,401
Oct 21, 202411.6311.6911.4811.4911.49-0.95%282,106
Oct 18, 202411.7811.8811.5911.6011.60-1.69%332,246
Oct 17, 202411.6811.9311.5811.8011.801.29%312,341
Oct 16, 202411.2411.7711.2411.6511.651.84%408,909
Oct 15, 202411.3011.5911.2611.4411.441.60%1,251,158
Oct 14, 202411.3511.3511.1911.2611.26-0.71%412,562
Oct 11, 202411.4311.5411.3311.3411.34-0.35%263,137
Oct 10, 202411.2811.3811.2011.3811.381.07%349,007
Oct 9, 202411.2411.3111.1311.2611.260.72%423,485
Oct 8, 202411.3311.3311.0211.1811.18-1.32%594,497
Oct 7, 202411.5011.5011.2111.3311.33-0.61%391,962
Oct 4, 202411.1011.4911.1011.4011.404.11%407,712
Oct 3, 202411.1011.1210.8610.9510.95-1.35%342,095
Oct 2, 202411.2611.3110.8911.1011.10-1.16%440,688
Oct 1, 202411.2111.3211.1611.2311.230.18%733,689
Sep 30, 202410.8311.3010.8311.2111.213.60%967,009
Sep 27, 202410.7310.9010.6910.8210.821.31%387,857
Sep 26, 202410.6610.7510.5610.6810.680.38%315,530
Sep 25, 202410.8010.8010.6010.6410.64-0.84%499,490
Sep 24, 202410.9110.9410.6310.7310.73-2.63%539,306
Sep 23, 202410.8011.0510.7811.0211.022.32%333,099
Sep 20, 202410.8410.9810.7610.7710.77-0.74%782,716
Sep 19, 202410.9710.9810.8010.8510.85-0.55%338,962
Sep 18, 202411.1911.1910.8810.9110.91-2.33%294,938
Sep 17, 202410.8111.1810.8111.1711.173.43%517,096
Sep 16, 202411.0011.1210.7810.8010.80-1.82%378,150
Sep 13, 202410.9811.1610.9711.0011.000.27%492,336
Sep 12, 202410.9711.1610.9210.9710.970.83%414,700
Sep 11, 202411.0911.1010.8210.8810.88-1.98%399,399
Sep 10, 202411.2211.3310.9311.1011.10-0.80%468,485
Sep 9, 202411.5311.6011.1811.1911.19-2.95%562,247
Sep 6, 202411.8411.9511.4811.5311.53-2.86%689,470
Sep 5, 202411.8912.0011.6511.8711.87-0.17%742,715
Sep 4, 202411.8812.0311.8211.8911.89-0.17%258,493
Sep 3, 202412.1212.2111.9011.9111.91-2.54%352,757
Aug 30, 202411.8312.2311.8312.2212.223.56%454,904
Aug 29, 202411.7911.8611.6811.8011.800.34%487,291
Aug 28, 202411.6711.8411.6711.7611.76-418,847
Aug 27, 202411.7511.9511.6711.7611.76-0.34%272,527
Aug 26, 202411.9312.0011.7711.8011.80-0.42%264,569
Aug 23, 202411.7111.8611.6211.8511.850.85%527,369
Aug 22, 202411.6911.8211.5711.7511.750.43%181,341
Aug 21, 202411.7412.0111.6111.7011.70-0.26%353,446
Aug 20, 202411.9712.0011.6911.7311.73-2.25%509,520
Aug 19, 202411.8212.0111.6512.0012.001.69%594,655
Aug 16, 202411.4311.8111.4011.8011.803.51%957,937
Aug 15, 202411.4911.5811.3511.4011.400.44%333,837
Aug 14, 202411.6911.7111.3111.3511.35-2.07%384,035
Aug 13, 202411.5011.7511.4211.5911.590.96%565,284
Aug 12, 202411.5711.5811.4411.4811.480.53%610,024
Aug 9, 202411.5211.5911.4011.4211.420.71%523,951
Aug 8, 202411.3211.6611.2911.3411.341.16%739,146
Aug 7, 202410.9011.2710.8911.2111.213.32%510,346
Aug 6, 202411.0511.2210.7910.8510.85-2.60%498,188
Aug 5, 202410.9011.2710.6911.1411.140.63%578,065
Aug 2, 202410.6411.4210.6111.0711.075.53%947,614
Aug 1, 202410.5810.9410.3410.4910.490.67%623,041
Jul 31, 202410.4610.6410.2610.4210.420.39%406,400
Jul 30, 202410.1710.4310.1710.3810.382.57%379,022
Jul 29, 202410.3110.3510.0310.1210.12-1.94%416,633
Jul 26, 202410.4410.4410.1110.3210.32-0.19%659,768
Jul 25, 202410.1310.4010.0710.3410.342.89%557,331
Jul 24, 202410.0710.179.9810.0510.05-0.30%431,795
Jul 23, 202410.0810.1710.0110.0810.08-0.20%383,957
Jul 22, 202410.0010.119.9110.1010.101.00%521,326
Jul 19, 202410.2510.259.9910.0010.00-2.82%859,515
Jul 18, 202410.2510.3610.1410.2910.290.39%480,799
Jul 17, 202410.2010.3710.1610.2510.250.29%559,171
Jul 16, 202410.1310.3110.1310.2210.220.89%261,247
Jul 15, 202410.2310.2610.1310.1310.130.20%245,155
Jul 12, 202410.1510.2310.0610.1110.11-0.20%390,656
Jul 11, 20249.8010.149.8010.1310.133.26%349,788
Jul 10, 20249.759.909.719.819.811.03%467,063
Jul 9, 202410.0310.039.669.719.71-2.80%626,109
Jul 8, 202410.0910.149.929.999.99-0.79%403,215
Jul 5, 202410.1510.2510.0110.0710.07-1.76%299,043
Jul 3, 202410.3310.4010.1610.2510.25-0.77%215,165
Jul 2, 202410.3410.4410.2610.3310.33-0.10%553,910
Jul 1, 202410.5310.5710.3210.3410.34-1.24%461,626
Jun 28, 202410.2710.4810.2210.4710.472.45%313,958
Jun 27, 202410.3310.3510.1410.2210.22-1.06%338,582
Jun 26, 202410.2210.4110.2210.3310.331.77%421,157
Jun 25, 202410.3010.3510.1510.1510.15-1.17%229,766
Jun 24, 202410.1010.3410.1010.2710.271.58%560,512
Jun 21, 202410.1710.2610.0810.1110.11-0.69%1,038,298
Jun 20, 202410.3310.4610.1710.1810.18-1.36%438,358
Jun 18, 202410.2010.4010.1710.3210.321.08%409,373
Jun 17, 202410.0010.239.9010.2110.211.79%369,301
Jun 14, 202410.1010.1910.0110.0310.03-1.38%350,614
Jun 13, 202410.3210.3610.1510.1710.17-1.26%403,590