EZCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	25.77	26.09	25.36	25.93	25.93	1.97%	587,809
Feb 24, 2026	25.00	25.44	24.63	25.43	25.43	1.23%	903,414
Feb 23, 2026	25.50	25.74	24.81	25.12	25.12	-0.99%	846,562
Feb 20, 2026	25.23	25.42	24.77	25.37	25.37	0.40%	1,721,111
Feb 19, 2026	25.16	25.42	24.92	25.27	25.27	0.56%	785,408
Feb 18, 2026	24.75	25.17	24.44	25.13	25.13	1.41%	1,659,364
Feb 17, 2026	24.31	25.07	24.29	24.78	24.78	1.93%	855,541
Feb 13, 2026	24.28	24.63	23.77	24.31	24.31	-0.12%	692,043
Feb 12, 2026	25.19	25.50	24.24	24.34	24.34	-2.13%	951,021
Feb 11, 2026	24.97	25.40	24.58	24.87	24.87	0.53%	959,432
Feb 10, 2026	25.01	25.36	24.57	24.74	24.74	-1.75%	1,824,298
Feb 9, 2026	26.21	26.35	25.08	25.18	25.18	-1.76%	1,989,479
Feb 6, 2026	23.75	25.77	23.46	25.63	25.63	11.73%	2,566,455
Feb 5, 2026	23.38	23.47	22.34	22.94	22.94	4.46%	3,455,499
Feb 4, 2026	22.15	22.28	21.71	21.96	21.96	-0.59%	885,942
Feb 3, 2026	21.63	22.15	21.45	22.09	22.09	2.13%	912,590
Feb 2, 2026	21.38	21.92	21.31	21.63	21.63	0.84%	839,203
Jan 30, 2026	20.82	21.49	20.40	21.45	21.45	1.71%	772,979
Jan 29, 2026	21.13	21.27	20.66	21.09	21.09	0.52%	554,511
Jan 28, 2026	21.43	21.52	20.94	20.98	20.98	-1.64%	622,623
Jan 27, 2026	21.44	21.50	21.05	21.33	21.33	-0.79%	325,213
Jan 26, 2026	21.09	21.51	20.87	21.50	21.50	1.75%	401,481
Jan 23, 2026	21.86	22.08	20.86	21.13	21.13	-3.03%	1,107,819
Jan 22, 2026	21.44	21.91	21.43	21.79	21.79	2.44%	1,210,728
Jan 21, 2026	21.10	21.44	20.93	21.27	21.27	0.42%	695,057
Jan 20, 2026	21.39	21.82	21.18	21.18	21.18	-1.17%	724,666
Jan 16, 2026	21.57	21.72	21.34	21.43	21.43	-0.51%	796,715
Jan 15, 2026	21.25	21.67	21.25	21.54	21.54	0.70%	700,948
Jan 14, 2026	21.32	21.56	20.90	21.39	21.39	0.21%	863,420
Jan 13, 2026	22.03	22.11	21.25	21.35	21.35	-2.58%	589,160
Jan 12, 2026	21.45	21.99	21.44	21.91	21.91	2.53%	569,447
Jan 9, 2026	21.46	21.82	21.29	21.37	21.37	-0.42%	573,109
Jan 8, 2026	21.23	21.74	21.22	21.46	21.46	1.13%	481,583
Jan 7, 2026	21.49	21.99	21.06	21.22	21.22	-1.26%	856,014
Jan 6, 2026	20.40	21.74	19.97	21.49	21.49	6.28%	1,457,479
Jan 5, 2026	20.11	20.61	19.90	20.22	20.22	0.80%	1,123,440
Jan 2, 2026	19.57	20.07	19.44	20.06	20.06	3.30%	816,771
Dec 31, 2025	19.66	19.79	19.36	19.42	19.42	-1.37%	656,445
Dec 30, 2025	19.90	19.99	19.68	19.69	19.69	-1.01%	407,506
Dec 29, 2025	19.83	19.93	19.63	19.89	19.89	0.25%	393,307
Dec 26, 2025	20.17	20.28	19.82	19.84	19.84	-1.98%	374,024
Dec 24, 2025	20.21	20.55	20.16	20.24	20.24	0.45%	385,069
Dec 23, 2025	19.63	20.35	19.63	20.15	20.15	2.34%	809,956
Dec 22, 2025	19.38	19.93	19.24	19.69	19.69	2.45%	743,508
Dec 19, 2025	19.79	19.81	19.09	19.22	19.22	-1.99%	2,995,528
Dec 18, 2025	20.03	20.06	19.56	19.61	19.61	-0.86%	706,773
Dec 17, 2025	20.47	20.47	19.76	19.78	19.78	-2.94%	995,737
Dec 16, 2025	20.59	20.75	20.32	20.38	20.38	-0.73%	808,103
Dec 15, 2025	21.04	21.04	20.44	20.53	20.53	-2.14%	959,235
Dec 12, 2025	21.01	21.28	20.81	20.98	20.98	-0.24%	765,231