EZCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.65	11.85	11.58	11.78	11.78	0.34%	1,332,973
Dec 19, 2024	11.81	11.87	11.56	11.74	11.74	0.34%	523,172
Dec 18, 2024	12.07	12.19	11.68	11.70	11.70	-2.50%	313,359
Dec 17, 2024	11.99	12.07	11.88	12.00	12.00	0.08%	352,952
Dec 16, 2024	12.20	12.43	11.95	11.99	11.99	-1.72%	317,347
Dec 13, 2024	12.34	12.34	12.07	12.20	12.20	-0.65%	273,707
Dec 12, 2024	12.30	12.46	12.24	12.28	12.28	-0.16%	258,915
Dec 11, 2024	12.25	12.36	12.11	12.30	12.30	1.07%	450,878
Dec 10, 2024	12.08	12.22	12.03	12.17	12.17	0.50%	867,771
Dec 9, 2024	12.21	12.39	12.09	12.11	12.11	-1.22%	295,169
Dec 6, 2024	12.61	12.61	12.12	12.26	12.26	-2.00%	546,047
Dec 5, 2024	12.64	12.73	12.41	12.51	12.51	-1.03%	447,347
Dec 4, 2024	12.58	12.74	12.44	12.64	12.64	0.56%	274,312
Dec 3, 2024	12.59	12.62	12.46	12.57	12.57	-0.63%	229,227
Dec 2, 2024	12.80	12.80	12.47	12.65	12.65	-1.17%	424,048
Nov 29, 2024	12.73	12.82	12.60	12.80	12.80	1.19%	234,540
Nov 27, 2024	12.58	12.76	12.58	12.65	12.65	0.88%	511,584
Nov 26, 2024	12.56	12.56	12.34	12.54	12.54	-0.63%	455,186
Nov 25, 2024	12.71	12.85	12.59	12.62	12.62	0.16%	676,902
Nov 22, 2024	12.12	12.64	12.12	12.60	12.60	4.22%	1,526,015
Nov 21, 2024	12.07	12.18	11.99	12.09	12.09	-	402,072
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