EZCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	14.16	14.97	14.10	14.72	14.72	0.31%	925,041
Mar 28, 2025	15.04	15.04	14.32	14.68	14.68	-2.17%	723,972
Mar 27, 2025	14.99	15.35	14.93	15.00	15.00	0.07%	785,621
Mar 26, 2025	14.92	15.29	14.85	14.99	14.99	0.74%	915,692
Mar 25, 2025	14.90	15.00	14.62	14.88	14.88	-0.07%	775,105
Mar 24, 2025	14.36	14.94	14.28	14.89	14.89	4.49%	1,189,333
Mar 21, 2025	13.88	14.36	13.77	14.25	14.25	2.67%	1,526,263
Mar 20, 2025	14.10	14.16	13.88	13.88	13.88	-2.25%	468,093
Mar 19, 2025	13.94	14.32	13.89	14.20	14.20	1.79%	385,568
Mar 18, 2025	13.74	14.04	13.74	13.95	13.95	1.01%	344,141
Mar 17, 2025	14.12	14.19	13.62	13.81	13.81	2.68%	418,121
Mar 14, 2025	13.20	13.54	13.20	13.45	13.45	2.36%	504,186
Mar 13, 2025	13.35	13.46	13.14	13.14	13.14	-1.65%	415,554
Mar 12, 2025	13.55	13.57	13.28	13.36	13.36	-0.74%	424,977
Mar 11, 2025	13.09	13.57	13.09	13.46	13.46	2.12%	526,776
Mar 10, 2025	13.23	13.53	13.12	13.18	13.18	-1.20%	539,396
Mar 7, 2025	13.26	13.49	13.16	13.34	13.34	-	488,271
Mar 6, 2025	13.24	13.55	13.19	13.34	13.34	0.38%	558,960
Mar 5, 2025	13.28	13.36	13.17	13.29	13.29	0.08%	666,424
Mar 4, 2025	13.39	13.50	13.25	13.28	13.28	-1.92%	685,340
Mar 3, 2025	13.75	13.85	13.50	13.54	13.54	-1.60%	615,260
Feb 28, 2025	13.49	13.76	13.40	13.76	13.76	1.78%	632,667
Feb 27, 2025	13.42	13.71	13.34	13.52	13.52	0.82%	366,728
Feb 26, 2025	13.54	13.63	13.38	13.41	13.41	-1.03%	425,481
Feb 25, 2025	13.43	13.58	13.16	13.55	13.55	1.12%	340,955
Feb 24, 2025	13.55	13.56	13.25	13.40	13.40	-1.47%	531,465
Feb 21, 2025	13.82	13.93	13.49	13.60	13.60	-1.73%	728,570
Feb 20, 2025	14.08	14.09	13.78	13.84	13.84	-1.91%	757,586
Feb 19, 2025	14.11	14.41	14.00	14.11	14.11	0.79%	360,651
Feb 18, 2025	14.08	14.23	13.98	14.00	14.00	-0.36%	675,105
Feb 14, 2025	14.35	14.50	14.01	14.05	14.05	-2.29%	415,485
Feb 13, 2025	14.02	14.45	13.94	14.38	14.38	3.45%	683,115
Feb 12, 2025	13.99	14.10	13.70	13.90	13.90	-0.43%	732,096
Feb 11, 2025	13.51	14.07	13.49	13.96	13.96	4.10%	1,094,511
Feb 10, 2025	13.41	13.51	13.06	13.41	13.41	-0.15%	850,774
Feb 7, 2025	12.48	13.56	12.44	13.43	13.43	8.66%	1,771,816
Feb 6, 2025	12.70	12.85	12.20	12.36	12.36	0.98%	1,547,122
Feb 5, 2025	12.07	12.41	12.06	12.24	12.24	1.41%	1,247,281
Feb 4, 2025	11.93	12.15	11.83	12.07	12.07	1.17%	609,821
Feb 3, 2025	11.70	12.02	11.60	11.93	11.93	-0.67%	705,047
Jan 31, 2025	12.30	12.33	11.86	12.01	12.01	-1.80%	681,462
Jan 30, 2025	12.61	12.62	12.19	12.23	12.23	-1.53%	701,995
Jan 29, 2025	12.41	12.55	12.32	12.42	12.42	-0.48%	509,848
Jan 28, 2025	12.29	12.50	12.27	12.48	12.48	0.97%	316,038
Jan 27, 2025	12.50	12.65	12.33	12.36	12.36	-0.80%	373,563
Jan 24, 2025	12.38	12.47	12.27	12.46	12.46	0.48%	229,059
Jan 23, 2025	12.40	12.51	12.29	12.40	12.40	-	185,298
Jan 22, 2025	12.51	12.76	12.33	12.40	12.40	-0.56%	294,480
Jan 21, 2025	12.30	12.51	12.30	12.47	12.47	1.38%	444,205
Jan 17, 2025	12.24	12.46	12.24	12.30	12.30	0.49%	269,906