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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 11.48 | 11.64 | 11.43 | 11.53 | 11.53 | -0.26% | 358,823 |
Nov 1, 2024 | 11.62 | 11.76 | 11.36 | 11.56 | 11.56 | 0.61% | 466,686 |
Oct 31, 2024 | 11.64 | 11.64 | 11.37 | 11.49 | 11.49 | -1.37% | 516,860 |
Oct 30, 2024 | 11.73 | 11.86 | 11.59 | 11.65 | 11.65 | -0.85% | 270,719 |
Oct 29, 2024 | 11.88 | 11.91 | 11.63 | 11.75 | 11.75 | -1.01% | 547,621 |
Oct 28, 2024 | 11.62 | 11.88 | 11.50 | 11.87 | 11.87 | 2.59% | 1,116,855 |
Oct 25, 2024 | 11.47 | 11.59 | 11.36 | 11.57 | 11.57 | 1.31% | 311,364 |
Oct 24, 2024 | 11.58 | 11.70 | 11.40 | 11.42 | 11.42 | -1.13% | 482,873 |
Oct 23, 2024 | 11.70 | 11.86 | 11.42 | 11.55 | 11.55 | -1.37% | 513,351 |
Oct 22, 2024 | 11.48 | 11.74 | 11.45 | 11.71 | 11.71 | 1.91% | 357,401 |
Oct 21, 2024 | 11.63 | 11.69 | 11.48 | 11.49 | 11.49 | -0.95% | 282,106 |
Oct 18, 2024 | 11.78 | 11.88 | 11.59 | 11.60 | 11.60 | -1.69% | 332,246 |
Oct 17, 2024 | 11.68 | 11.93 | 11.58 | 11.80 | 11.80 | 1.29% | 312,341 |
Oct 16, 2024 | 11.24 | 11.77 | 11.24 | 11.65 | 11.65 | 1.84% | 408,909 |
Oct 15, 2024 | 11.30 | 11.59 | 11.26 | 11.44 | 11.44 | 1.60% | 1,251,158 |
Oct 14, 2024 | 11.35 | 11.35 | 11.19 | 11.26 | 11.26 | -0.71% | 412,562 |
Oct 11, 2024 | 11.43 | 11.54 | 11.33 | 11.34 | 11.34 | -0.35% | 263,137 |
Oct 10, 2024 | 11.28 | 11.38 | 11.20 | 11.38 | 11.38 | 1.07% | 349,007 |
Oct 9, 2024 | 11.24 | 11.31 | 11.13 | 11.26 | 11.26 | 0.72% | 423,485 |
Oct 8, 2024 | 11.33 | 11.33 | 11.02 | 11.18 | 11.18 | -1.32% | 594,497 |
Oct 7, 2024 | 11.50 | 11.50 | 11.21 | 11.33 | 11.33 | -0.61% | 391,962 |
Oct 4, 2024 | 11.10 | 11.49 | 11.10 | 11.40 | 11.40 | 4.11% | 407,712 |
Oct 3, 2024 | 11.10 | 11.12 | 10.86 | 10.95 | 10.95 | -1.35% | 342,095 |
Oct 2, 2024 | 11.26 | 11.31 | 10.89 | 11.10 | 11.10 | -1.16% | 440,688 |
Oct 1, 2024 | 11.21 | 11.32 | 11.16 | 11.23 | 11.23 | 0.18% | 733,689 |
Sep 30, 2024 | 10.83 | 11.30 | 10.83 | 11.21 | 11.21 | 3.60% | 967,009 |
Sep 27, 2024 | 10.73 | 10.90 | 10.69 | 10.82 | 10.82 | 1.31% | 387,857 |
Sep 26, 2024 | 10.66 | 10.75 | 10.56 | 10.68 | 10.68 | 0.38% | 315,530 |
Sep 25, 2024 | 10.80 | 10.80 | 10.60 | 10.64 | 10.64 | -0.84% | 499,490 |
Sep 24, 2024 | 10.91 | 10.94 | 10.63 | 10.73 | 10.73 | -2.63% | 539,306 |
Sep 23, 2024 | 10.80 | 11.05 | 10.78 | 11.02 | 11.02 | 2.32% | 333,099 |
Sep 20, 2024 | 10.84 | 10.98 | 10.76 | 10.77 | 10.77 | -0.74% | 782,716 |
Sep 19, 2024 | 10.97 | 10.98 | 10.80 | 10.85 | 10.85 | -0.55% | 338,962 |
Sep 18, 2024 | 11.19 | 11.19 | 10.88 | 10.91 | 10.91 | -2.33% | 294,938 |
Sep 17, 2024 | 10.81 | 11.18 | 10.81 | 11.17 | 11.17 | 3.43% | 517,096 |
Sep 16, 2024 | 11.00 | 11.12 | 10.78 | 10.80 | 10.80 | -1.82% | 378,150 |
Sep 13, 2024 | 10.98 | 11.16 | 10.97 | 11.00 | 11.00 | 0.27% | 492,336 |
Sep 12, 2024 | 10.97 | 11.16 | 10.92 | 10.97 | 10.97 | 0.83% | 414,700 |
Sep 11, 2024 | 11.09 | 11.10 | 10.82 | 10.88 | 10.88 | -1.98% | 399,399 |
Sep 10, 2024 | 11.22 | 11.33 | 10.93 | 11.10 | 11.10 | -0.80% | 468,485 |
Sep 9, 2024 | 11.53 | 11.60 | 11.18 | 11.19 | 11.19 | -2.95% | 562,247 |
Sep 6, 2024 | 11.84 | 11.95 | 11.48 | 11.53 | 11.53 | -2.86% | 689,470 |
Sep 5, 2024 | 11.89 | 12.00 | 11.65 | 11.87 | 11.87 | -0.17% | 742,715 |
Sep 4, 2024 | 11.88 | 12.03 | 11.82 | 11.89 | 11.89 | -0.17% | 258,493 |
Sep 3, 2024 | 12.12 | 12.21 | 11.90 | 11.91 | 11.91 | -2.54% | 352,757 |
Aug 30, 2024 | 11.83 | 12.23 | 11.83 | 12.22 | 12.22 | 3.56% | 454,904 |
Aug 29, 2024 | 11.79 | 11.86 | 11.68 | 11.80 | 11.80 | 0.34% | 487,291 |
Aug 28, 2024 | 11.67 | 11.84 | 11.67 | 11.76 | 11.76 | - | 418,847 |
Aug 27, 2024 | 11.75 | 11.95 | 11.67 | 11.76 | 11.76 | -0.34% | 272,527 |
Aug 26, 2024 | 11.93 | 12.00 | 11.77 | 11.80 | 11.80 | -0.42% | 264,569 |
Aug 23, 2024 | 11.71 | 11.86 | 11.62 | 11.85 | 11.85 | 0.85% | 527,369 |
Aug 22, 2024 | 11.69 | 11.82 | 11.57 | 11.75 | 11.75 | 0.43% | 181,341 |
Aug 21, 2024 | 11.74 | 12.01 | 11.61 | 11.70 | 11.70 | -0.26% | 353,446 |
Aug 20, 2024 | 11.97 | 12.00 | 11.69 | 11.73 | 11.73 | -2.25% | 509,520 |
Aug 19, 2024 | 11.82 | 12.01 | 11.65 | 12.00 | 12.00 | 1.69% | 594,655 |
Aug 16, 2024 | 11.43 | 11.81 | 11.40 | 11.80 | 11.80 | 3.51% | 957,937 |
Aug 15, 2024 | 11.49 | 11.58 | 11.35 | 11.40 | 11.40 | 0.44% | 333,837 |
Aug 14, 2024 | 11.69 | 11.71 | 11.31 | 11.35 | 11.35 | -2.07% | 384,035 |
Aug 13, 2024 | 11.50 | 11.75 | 11.42 | 11.59 | 11.59 | 0.96% | 565,284 |
Aug 12, 2024 | 11.57 | 11.58 | 11.44 | 11.48 | 11.48 | 0.53% | 610,024 |
Aug 9, 2024 | 11.52 | 11.59 | 11.40 | 11.42 | 11.42 | 0.71% | 523,951 |
Aug 8, 2024 | 11.32 | 11.66 | 11.29 | 11.34 | 11.34 | 1.16% | 739,146 |
Aug 7, 2024 | 10.90 | 11.27 | 10.89 | 11.21 | 11.21 | 3.32% | 510,346 |
Aug 6, 2024 | 11.05 | 11.22 | 10.79 | 10.85 | 10.85 | -2.60% | 498,188 |
Aug 5, 2024 | 10.90 | 11.27 | 10.69 | 11.14 | 11.14 | 0.63% | 578,065 |
Aug 2, 2024 | 10.64 | 11.42 | 10.61 | 11.07 | 11.07 | 5.53% | 947,614 |
Aug 1, 2024 | 10.58 | 10.94 | 10.34 | 10.49 | 10.49 | 0.67% | 623,041 |
Jul 31, 2024 | 10.46 | 10.64 | 10.26 | 10.42 | 10.42 | 0.39% | 406,400 |
Jul 30, 2024 | 10.17 | 10.43 | 10.17 | 10.38 | 10.38 | 2.57% | 379,022 |
Jul 29, 2024 | 10.31 | 10.35 | 10.03 | 10.12 | 10.12 | -1.94% | 416,633 |
Jul 26, 2024 | 10.44 | 10.44 | 10.11 | 10.32 | 10.32 | -0.19% | 659,768 |
Jul 25, 2024 | 10.13 | 10.40 | 10.07 | 10.34 | 10.34 | 2.89% | 557,331 |
Jul 24, 2024 | 10.07 | 10.17 | 9.98 | 10.05 | 10.05 | -0.30% | 431,795 |
Jul 23, 2024 | 10.08 | 10.17 | 10.01 | 10.08 | 10.08 | -0.20% | 383,957 |
Jul 22, 2024 | 10.00 | 10.11 | 9.91 | 10.10 | 10.10 | 1.00% | 521,326 |
Jul 19, 2024 | 10.25 | 10.25 | 9.99 | 10.00 | 10.00 | -2.82% | 859,515 |
Jul 18, 2024 | 10.25 | 10.36 | 10.14 | 10.29 | 10.29 | 0.39% | 480,799 |
Jul 17, 2024 | 10.20 | 10.37 | 10.16 | 10.25 | 10.25 | 0.29% | 559,171 |
Jul 16, 2024 | 10.13 | 10.31 | 10.13 | 10.22 | 10.22 | 0.89% | 261,247 |
Jul 15, 2024 | 10.23 | 10.26 | 10.13 | 10.13 | 10.13 | 0.20% | 245,155 |
Jul 12, 2024 | 10.15 | 10.23 | 10.06 | 10.11 | 10.11 | -0.20% | 390,656 |
Jul 11, 2024 | 9.80 | 10.14 | 9.80 | 10.13 | 10.13 | 3.26% | 349,788 |
Jul 10, 2024 | 9.75 | 9.90 | 9.71 | 9.81 | 9.81 | 1.03% | 467,063 |
Jul 9, 2024 | 10.03 | 10.03 | 9.66 | 9.71 | 9.71 | -2.80% | 626,109 |
Jul 8, 2024 | 10.09 | 10.14 | 9.92 | 9.99 | 9.99 | -0.79% | 403,215 |
Jul 5, 2024 | 10.15 | 10.25 | 10.01 | 10.07 | 10.07 | -1.76% | 299,043 |
Jul 3, 2024 | 10.33 | 10.40 | 10.16 | 10.25 | 10.25 | -0.77% | 215,165 |
Jul 2, 2024 | 10.34 | 10.44 | 10.26 | 10.33 | 10.33 | -0.10% | 553,910 |
Jul 1, 2024 | 10.53 | 10.57 | 10.32 | 10.34 | 10.34 | -1.24% | 461,626 |
Jun 28, 2024 | 10.27 | 10.48 | 10.22 | 10.47 | 10.47 | 2.45% | 313,958 |
Jun 27, 2024 | 10.33 | 10.35 | 10.14 | 10.22 | 10.22 | -1.06% | 338,582 |
Jun 26, 2024 | 10.22 | 10.41 | 10.22 | 10.33 | 10.33 | 1.77% | 421,157 |
Jun 25, 2024 | 10.30 | 10.35 | 10.15 | 10.15 | 10.15 | -1.17% | 229,766 |
Jun 24, 2024 | 10.10 | 10.34 | 10.10 | 10.27 | 10.27 | 1.58% | 560,512 |
Jun 21, 2024 | 10.17 | 10.26 | 10.08 | 10.11 | 10.11 | -0.69% | 1,038,298 |
Jun 20, 2024 | 10.33 | 10.46 | 10.17 | 10.18 | 10.18 | -1.36% | 438,358 |
Jun 18, 2024 | 10.20 | 10.40 | 10.17 | 10.32 | 10.32 | 1.08% | 409,373 |
Jun 17, 2024 | 10.00 | 10.23 | 9.90 | 10.21 | 10.21 | 1.79% | 369,301 |
Jun 14, 2024 | 10.10 | 10.19 | 10.01 | 10.03 | 10.03 | -1.38% | 350,614 |
Jun 13, 2024 | 10.32 | 10.36 | 10.15 | 10.17 | 10.17 | -1.26% | 403,590 |