Skip to main content
logo
EZCORP, Inc. (EZPW)
NASDAQ: EZPW · Real-Time Price · USD
26.17
+0.37 (1.43%)
At close: Mar 17, 2026, 4:00 PM EDT
26.54
+0.37 (1.41%)
Pre-market: Mar 18, 2026, 7:51 AM EDT

EZCORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202626.0026.6125.8926.1726.171.43%931,487
Mar 16, 202626.1326.2925.6825.8025.80-0.27%685,514
Mar 13, 202626.1726.3925.8225.8725.87-0.42%600,266
Mar 12, 202625.7726.4125.4925.9825.98-0.76%790,847
Mar 11, 202626.2726.4625.9026.1826.18-0.83%428,759
Mar 10, 202626.6326.9126.2426.4026.40-1.09%1,283,261
Mar 9, 202624.9426.7124.5026.6926.695.37%973,302
Mar 6, 202624.6525.5724.3825.3325.330.72%1,083,919
Mar 5, 202626.3226.4625.0425.1525.15-4.95%966,693
Mar 4, 202626.8726.9326.3126.4626.46-0.53%742,185
Mar 3, 202626.5426.9026.0626.6026.60-2.10%606,166
Mar 2, 202626.0827.3025.9827.1727.172.41%898,389
Feb 27, 202626.3026.5926.0126.5326.530.49%866,952
Feb 26, 202625.9326.4825.7426.4026.401.81%585,796
Feb 25, 202625.7726.0925.3625.9325.931.97%595,398
Feb 24, 202625.0025.4424.6325.4325.431.23%917,326
Feb 23, 202625.5025.7424.8125.1225.12-0.99%850,854
Feb 20, 202625.2325.4224.7725.3725.370.40%1,721,710
Feb 19, 202625.1625.4224.9225.2725.270.56%793,215
Feb 18, 202624.7525.1724.4425.1325.131.41%1,659,767
Feb 17, 202624.3125.0724.2924.7824.781.93%1,061,420
Feb 13, 202624.2824.6323.7724.3124.31-0.12%692,243
Feb 12, 202625.1925.5024.2424.3424.34-2.13%951,806
Feb 11, 202624.9725.4024.5824.8724.870.53%1,100,484
Feb 10, 202625.0125.3624.5724.7424.74-1.75%1,824,565
Feb 9, 202626.2126.3525.0825.1825.18-1.76%1,989,568
Feb 6, 202623.7525.7723.4625.6325.6311.73%2,566,964
Feb 5, 202623.3823.4722.3422.9422.944.46%3,456,288
Feb 4, 202622.1522.2821.7121.9621.96-0.59%885,942
Feb 3, 202621.6322.1521.4522.0922.092.13%912,590
Feb 2, 202621.3821.9221.3121.6321.630.84%839,203
Jan 30, 202620.8221.4920.4021.4521.451.71%772,979
Jan 29, 202621.1321.2720.6621.0921.090.52%554,511
Jan 28, 202621.4321.5220.9420.9820.98-1.64%622,623
Jan 27, 202621.4421.5021.0521.3321.33-0.79%325,213
Jan 26, 202621.0921.5120.8721.5021.501.75%401,481
Jan 23, 202621.8622.0820.8621.1321.13-3.03%1,107,819
Jan 22, 202621.4421.9121.4321.7921.792.44%1,210,728
Jan 21, 202621.1021.4420.9321.2721.270.42%695,057
Jan 20, 202621.3921.8221.1821.1821.18-1.17%724,666
Jan 16, 202621.5721.7221.3421.4321.43-0.51%796,715
Jan 15, 202621.2521.6721.2521.5421.540.70%700,948
Jan 14, 202621.3221.5620.9021.3921.390.21%863,420
Jan 13, 202622.0322.1121.2521.3521.35-2.58%589,160
Jan 12, 202621.4521.9921.4421.9121.912.53%569,447
Jan 9, 202621.4621.8221.2921.3721.37-0.42%573,109
Jan 8, 202621.2321.7421.2221.4621.461.13%481,583
Jan 7, 202621.4921.9921.0621.2221.22-1.26%856,014
Jan 6, 202620.4021.7419.9721.4921.496.28%1,457,479
Jan 5, 202620.1120.6119.9020.2220.220.80%1,123,440