EZCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.61	13.68	13.43	13.62	13.62	-	555,887
Jun 26, 2025	13.44	13.71	13.30	13.62	13.62	1.41%	588,676
Jun 25, 2025	13.36	13.52	13.29	13.43	13.43	0.83%	975,441
Jun 24, 2025	13.26	13.67	13.14	13.32	13.32	1.06%	862,338
Jun 23, 2025	13.20	13.22	12.89	13.18	13.18	-0.53%	1,256,905
Jun 20, 2025	13.26	13.61	13.19	13.25	13.25	-0.08%	1,670,663
Jun 18, 2025	13.29	13.40	13.21	13.26	13.26	-0.30%	690,944
Jun 17, 2025	13.24	13.34	12.85	13.30	13.30	-0.15%	983,108
Jun 16, 2025	13.20	13.48	13.20	13.32	13.32	1.14%	1,233,691
Jun 13, 2025	13.38	13.41	13.15	13.17	13.17	-1.79%	400,032
Jun 12, 2025	13.61	13.66	13.35	13.41	13.41	-2.19%	546,525
Jun 11, 2025	13.79	13.95	13.68	13.71	13.71	-0.22%	777,822
Jun 10, 2025	13.73	13.89	13.53	13.74	13.74	0.22%	774,859
Jun 9, 2025	13.24	13.88	13.23	13.71	13.71	3.55%	1,160,958
Jun 6, 2025	13.14	13.28	13.05	13.24	13.24	1.69%	623,391
Jun 5, 2025	13.10	13.12	12.96	13.02	13.02	-0.84%	661,959
Jun 4, 2025	13.25	13.31	13.10	13.13	13.13	-1.35%	641,704
Jun 3, 2025	13.25	13.50	12.96	13.31	13.31	0.45%	1,035,187
Jun 2, 2025	13.51	13.51	13.22	13.25	13.25	-1.49%	665,363
May 30, 2025	13.42	13.60	13.33	13.45	13.45	0.22%	1,128,382
May 29, 2025	13.21	13.49	12.92	13.42	13.42	2.36%	1,080,276
May 28, 2025	13.37	13.38	13.07	13.11	13.11	-1.94%	605,981
May 27, 2025	13.41	13.54	13.31	13.37	13.37	-0.22%	782,043
May 23, 2025	13.11	13.51	12.95	13.40	13.40	1.98%	841,971
May 22, 2025	13.41	13.48	13.12	13.14	13.14	-2.16%	914,347
May 21, 2025	13.69	13.73	13.41	13.43	13.43	-2.04%	769,738
May 20, 2025	13.85	13.88	13.65	13.71	13.71	-1.37%	638,931
May 19, 2025	13.90	13.99	13.82	13.90	13.90	-0.43%	665,345
May 16, 2025	13.73	14.05	13.73	13.96	13.96	1.97%	1,175,514
May 15, 2025	13.96	14.08	13.58	13.69	13.69	-2.07%	2,580,431
May 14, 2025	14.15	14.28	13.90	13.98	13.98	-1.34%	3,048,172
May 13, 2025	14.52	14.65	14.06	14.17	14.17	-2.88%	1,530,266
May 12, 2025	15.05	15.05	14.56	14.59	14.59	-1.68%	1,364,362
May 9, 2025	14.89	14.98	14.70	14.84	14.84	0.27%	631,643
May 8, 2025	14.70	14.86	14.53	14.80	14.80	0.95%	1,131,464
May 7, 2025	14.83	14.86	14.62	14.66	14.66	-0.54%	721,665
May 6, 2025	15.38	15.40	14.72	14.74	14.74	-4.90%	1,420,605
May 5, 2025	15.67	15.80	15.34	15.50	15.50	-0.96%	1,940,173
May 2, 2025	15.54	15.83	15.29	15.65	15.65	-0.13%	1,912,622
May 1, 2025	16.41	16.48	15.38	15.67	15.67	-4.28%	2,864,109
Apr 30, 2025	15.98	16.41	15.85	16.37	16.37	2.76%	2,911,054
Apr 29, 2025	16.14	16.30	15.87	15.93	15.93	-2.27%	3,687,132
Apr 28, 2025	16.38	16.50	16.28	16.30	16.30	-0.12%	2,146,292
Apr 25, 2025	16.37	16.60	16.27	16.32	16.32	-0.37%	5,025,135
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