Skip to main content
logo
EZCORP, Inc. (EZPW)
NASDAQ: EZPW · Real-Time Price · USD
19.05
+0.57 (3.08%)
At close: Nov 26, 2025, 4:00 PM EST
19.05
0.00 (0.00%)
After-hours: Nov 26, 2025, 7:46 PM EST

EZCORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202518.5619.1618.4619.0519.053.08%911,038
Nov 25, 202518.1018.5617.9618.4818.482.50%609,662
Nov 24, 202517.9218.1917.6818.0318.031.07%910,304
Nov 21, 202517.6418.0617.3117.8417.841.31%772,788
Nov 20, 202518.0518.1717.4717.6117.61-1.62%904,723
Nov 19, 202517.9418.0617.7317.9017.900.06%607,848
Nov 18, 202517.9318.1517.7817.8917.89-0.11%578,876
Nov 17, 202517.7518.4817.7517.9117.910.90%766,475
Nov 14, 202517.0217.9816.5017.7517.751.95%1,033,328
Nov 13, 202518.0018.0017.3717.4117.41-3.28%696,655
Nov 12, 202517.8218.0217.7118.0018.001.01%589,380
Nov 11, 202517.7317.8417.5917.8217.82-0.11%379,906
Nov 10, 202517.7518.1217.7517.8417.840.79%533,156
Nov 7, 202517.5417.7317.3617.7017.700.51%495,276
Nov 6, 202518.0018.1517.5917.6117.61-2.17%439,025
Nov 5, 202517.5618.1217.5518.0018.001.81%372,274
Nov 4, 202517.9118.1117.6717.6817.68-2.54%483,082
Nov 3, 202518.5218.5517.9018.1418.14-0.60%848,323
Oct 31, 202518.1718.4317.9818.2518.250.77%813,139
Oct 30, 202517.6618.3317.6618.1118.113.90%641,987
Oct 29, 202517.7517.9617.3217.4317.43-2.30%493,908
Oct 28, 202518.0618.0617.5117.8417.84-1.38%539,006
Oct 27, 202518.3218.3517.9618.0918.09-0.39%406,686
Oct 24, 202518.3318.4318.1018.1618.160.33%322,274
Oct 23, 202517.8418.1717.8018.1018.102.43%391,155
Oct 22, 202517.5417.7317.3217.6717.670.34%589,374
Oct 21, 202518.7118.7917.5617.6117.61-6.08%1,385,613
Oct 20, 202518.8218.9518.6018.7518.751.08%435,290
Oct 17, 202518.5918.8318.3718.5518.55-0.86%545,184
Oct 16, 202518.9619.1318.6118.7118.71-1.53%672,539
Oct 15, 202519.4019.4418.8419.0019.00-1.61%4,028,230
Oct 14, 202518.8619.4118.7119.3119.311.79%586,841
Oct 13, 202518.7619.0018.5118.9718.972.60%455,282
Oct 10, 202518.9619.0718.4218.4918.49-1.81%691,896
Oct 9, 202519.0919.2518.7318.8318.83-0.63%705,140
Oct 8, 202518.9819.0518.7218.9518.950.53%659,292
Oct 7, 202518.6918.8818.5818.8518.851.45%626,958
Oct 6, 202518.5819.0418.4418.5818.582.20%784,162
Oct 3, 202518.1818.5518.1018.1818.180.33%1,013,487
Oct 2, 202518.0518.1617.6118.1218.12-0.06%623,706
Oct 1, 202518.8819.0118.0718.1318.13-4.78%1,360,170
Sep 30, 202519.1019.2418.8619.0419.04-0.57%945,889
Sep 29, 202519.1819.2118.8319.1519.152.08%1,203,178
Sep 26, 202518.5118.8918.4818.7618.762.01%1,204,820
Sep 25, 202518.0818.5518.0618.3918.391.66%993,831
Sep 24, 202517.9918.2317.9618.0918.090.72%568,136
Sep 23, 202518.0318.3517.9017.9617.96-0.39%780,925
Sep 22, 202517.6418.3417.4518.0318.031.75%819,650
Sep 19, 202517.9618.0417.6617.7217.72-0.95%2,779,605
Sep 18, 202517.0317.9017.0317.8917.894.80%1,559,960