EZCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	13.98	14.03	13.81	13.84	-	-1.00%	235,251
Jul 18, 2025	14.23	14.30	13.96	13.98	13.98	-1.76%	552,302
Jul 17, 2025	14.31	14.37	14.06	14.23	14.23	0.07%	851,587
Jul 16, 2025	14.01	14.22	13.87	14.22	14.22	1.94%	581,383
Jul 15, 2025	14.15	14.19	13.93	13.95	13.95	-1.76%	579,433
Jul 14, 2025	14.21	14.26	14.00	14.20	14.20	0.07%	539,697
Jul 11, 2025	13.84	14.30	13.81	14.19	14.19	2.68%	707,579
Jul 10, 2025	13.77	14.24	13.56	13.82	13.82	3.21%	1,320,038
Jul 9, 2025	13.78	13.78	13.34	13.39	13.39	-1.98%	400,720
Jul 8, 2025	14.03	14.17	13.57	13.66	13.66	-2.71%	891,079
Jul 7, 2025	13.98	14.25	13.94	14.04	14.04	0.07%	796,574
Jul 3, 2025	13.92	14.08	13.77	14.03	14.03	1.15%	377,022
Jul 2, 2025	13.80	13.89	13.63	13.87	13.87	0.73%	839,513
Jul 1, 2025	13.81	13.92	13.64	13.77	13.77	-0.79%	838,455
Jun 30, 2025	13.75	13.89	13.61	13.88	13.88	1.91%	776,665
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