EZCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	23.38	23.47	22.50	22.50	-	2.46%	464,458
Feb 4, 2026	22.15	22.28	21.71	21.96	21.96	-0.59%	877,451
Feb 3, 2026	21.63	22.15	21.45	22.09	22.09	2.13%	911,970
Feb 2, 2026	21.38	21.92	21.31	21.63	21.63	0.84%	839,187
Jan 30, 2026	20.82	21.49	20.40	21.45	21.45	1.71%	770,680
Jan 29, 2026	21.13	21.27	20.66	21.09	21.09	0.52%	554,511
Jan 28, 2026	21.43	21.52	20.94	20.98	20.98	-1.64%	622,102
Jan 27, 2026	21.44	21.50	21.05	21.33	21.33	-0.79%	325,064
Jan 26, 2026	21.09	21.51	20.87	21.50	21.50	1.75%	401,481
Jan 23, 2026	21.86	22.08	20.86	21.13	21.13	-3.03%	1,107,819
Jan 22, 2026	21.44	21.91	21.43	21.79	21.79	2.44%	954,394
Jan 21, 2026	21.10	21.44	20.93	21.27	21.27	0.42%	695,044
Jan 20, 2026	21.39	21.82	21.18	21.18	21.18	-1.17%	724,666
Jan 16, 2026	21.57	21.72	21.34	21.43	21.43	-0.51%	779,266
Jan 15, 2026	21.25	21.67	21.25	21.54	21.54	0.70%	700,948
Jan 14, 2026	21.32	21.56	20.90	21.39	21.39	0.21%	863,407
Jan 13, 2026	22.03	22.11	21.25	21.35	21.35	-2.58%	589,160
Jan 12, 2026	21.45	21.99	21.44	21.91	21.91	2.53%	568,780
Jan 9, 2026	21.46	21.82	21.29	21.37	21.37	-0.42%	573,098
Jan 8, 2026	21.23	21.74	21.22	21.46	21.46	1.13%	481,563
Jan 7, 2026	21.49	21.99	21.06	21.22	21.22	-1.26%	856,014
Jan 6, 2026	20.40	21.74	19.97	21.49	21.49	6.28%	1,457,143
Jan 5, 2026	20.11	20.61	19.90	20.22	20.22	0.80%	1,123,165
Jan 2, 2026	19.57	20.07	19.44	20.06	20.06	3.30%	816,737
Dec 31, 2025	19.66	19.79	19.36	19.42	19.42	-1.37%	656,420
Dec 30, 2025	19.90	19.99	19.68	19.69	19.69	-1.01%	407,506
Dec 29, 2025	19.83	19.93	19.63	19.89	19.89	0.25%	393,307
Dec 26, 2025	20.17	20.28	19.82	19.84	19.84	-1.98%	373,869
Dec 24, 2025	20.21	20.55	20.16	20.24	20.24	0.45%	385,069
Dec 23, 2025	19.63	20.35	19.63	20.15	20.15	2.34%	809,956
Dec 22, 2025	19.38	19.93	19.24	19.69	19.69	2.45%	743,074
Dec 19, 2025	19.79	19.81	19.09	19.22	19.22	-1.99%	2,995,524
Dec 18, 2025	20.03	20.06	19.56	19.61	19.61	-0.86%	706,773
Dec 17, 2025	20.47	20.47	19.76	19.78	19.78	-2.94%	995,707
Dec 16, 2025	20.59	20.75	20.32	20.38	20.38	-0.73%	808,063
Dec 15, 2025	21.04	21.04	20.44	20.53	20.53	-2.14%	959,235
Dec 12, 2025	21.01	21.28	20.81	20.98	20.98	-0.24%	764,072
Dec 11, 2025	21.04	21.49	20.89	21.03	21.03	-0.05%	3,258,847
Dec 10, 2025	20.38	21.05	20.19	21.04	21.04	2.89%	7,412,723
Dec 9, 2025	20.07	20.50	19.86	20.45	20.45	0.69%	923,353
Dec 8, 2025	20.39	20.85	20.10	20.31	20.31	0.84%	1,693,913
Dec 5, 2025	19.95	20.16	19.84	20.14	20.14	0.65%	621,297
Dec 4, 2025	20.09	20.29	19.90	20.01	20.01	-0.30%	704,582
Dec 3, 2025	20.12	20.13	19.82	20.07	20.07	-0.25%	592,318
Dec 2, 2025	19.35	20.16	19.19	20.12	20.12	3.98%	1,649,444
Dec 1, 2025	19.08	19.39	19.02	19.35	19.35	0.36%	699,591
Nov 28, 2025	19.10	19.44	19.06	19.28	19.28	1.21%	331,385
Nov 26, 2025	18.56	19.16	18.46	19.05	19.05	3.08%	911,038
Nov 25, 2025	18.10	18.56	17.96	18.48	18.48	2.50%	609,662
Nov 24, 2025	17.92	18.19	17.68	18.03	18.03	1.07%	910,304