EZCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	12.07	12.18	11.99	12.09	12.09	-	402,052
Nov 20, 2024	12.00	12.38	11.97	12.09	12.09	0.42%	552,786
Nov 19, 2024	11.95	12.08	11.84	12.04	12.04	-0.17%	764,150
Nov 18, 2024	11.99	12.11	11.92	12.06	12.06	1.17%	510,783
Nov 15, 2024	11.95	12.03	11.54	11.92	11.92	-0.83%	759,024
Nov 14, 2024	11.55	12.19	11.09	12.02	12.02	1.43%	1,010,165
Nov 13, 2024	11.81	12.09	11.76	11.85	11.85	0.68%	566,571
Nov 12, 2024	11.73	11.86	11.69	11.77	11.77	-	244,092
Nov 11, 2024	11.84	12.03	11.76	11.77	11.77	0.43%	314,879
Nov 8, 2024	11.70	11.79	11.64	11.72	11.72	0.17%	324,918
Nov 7, 2024	11.79	11.79	11.62	11.70	11.70	-0.85%	523,952
Nov 6, 2024	11.86	11.91	11.57	11.80	11.80	2.70%	457,336
Nov 5, 2024	11.52	11.75	11.48	11.49	11.49	-0.35%	343,507
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