EZCORP, Inc. (EZPW)
NASDAQ: EZPW · Real-Time Price · USD
18.96
+0.11 (0.58%)
At close: Oct 8, 2025, 4:00 PM EDT
18.95
-0.01 (-0.05%)
After-hours: Oct 8, 2025, 4:10 PM EDT
EZCORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 18.98 | 19.05 | 18.72 | 18.96 | - | 0.58% | 656,728 |
| Oct 7, 2025 | 18.69 | 18.88 | 18.58 | 18.85 | 18.85 | 1.45% | 626,958 |
| Oct 6, 2025 | 18.58 | 19.04 | 18.44 | 18.58 | 18.58 | 2.20% | 784,162 |
| Oct 3, 2025 | 18.18 | 18.55 | 18.10 | 18.18 | 18.18 | 0.33% | 1,013,487 |
| Oct 2, 2025 | 18.05 | 18.16 | 17.61 | 18.12 | 18.12 | -0.06% | 623,706 |
| Oct 1, 2025 | 18.88 | 19.01 | 18.07 | 18.13 | 18.13 | -4.78% | 1,360,170 |
| Sep 30, 2025 | 19.10 | 19.24 | 18.86 | 19.04 | 19.04 | -0.57% | 945,889 |
| Sep 29, 2025 | 19.18 | 19.21 | 18.83 | 19.15 | 19.15 | 2.08% | 1,203,178 |
| Sep 26, 2025 | 18.51 | 18.89 | 18.48 | 18.76 | 18.76 | 2.01% | 1,204,820 |
| Sep 25, 2025 | 18.08 | 18.55 | 18.06 | 18.39 | 18.39 | 1.66% | 993,831 |
| Sep 24, 2025 | 17.99 | 18.23 | 17.96 | 18.09 | 18.09 | 0.72% | 568,136 |
| Sep 23, 2025 | 18.03 | 18.35 | 17.90 | 17.96 | 17.96 | -0.39% | 780,925 |
| Sep 22, 2025 | 17.64 | 18.34 | 17.45 | 18.03 | 18.03 | 1.75% | 819,650 |
| Sep 19, 2025 | 17.96 | 18.04 | 17.66 | 17.72 | 17.72 | -0.95% | 2,779,605 |
| Sep 18, 2025 | 17.03 | 17.90 | 17.03 | 17.89 | 17.89 | 4.80% | 1,559,960 |
| Sep 17, 2025 | 17.21 | 17.50 | 17.05 | 17.07 | 17.07 | -0.52% | 1,084,877 |
| Sep 16, 2025 | 17.25 | 17.34 | 17.05 | 17.16 | 17.16 | -0.64% | 557,950 |
| Sep 15, 2025 | 17.12 | 17.53 | 17.05 | 17.27 | 17.27 | 1.35% | 838,733 |
| Sep 12, 2025 | 16.94 | 17.16 | 16.80 | 17.04 | 17.04 | 0.29% | 385,125 |
| Sep 11, 2025 | 16.79 | 17.04 | 16.51 | 16.99 | 16.99 | 1.19% | 670,788 |
| Sep 10, 2025 | 17.11 | 17.26 | 16.64 | 16.79 | 16.79 | -1.52% | 531,745 |
| Sep 9, 2025 | 17.05 | 17.20 | 16.96 | 17.05 | 17.05 | -0.18% | 796,525 |
| Sep 8, 2025 | 16.83 | 17.23 | 16.74 | 17.08 | 17.08 | 2.09% | 957,929 |
| Sep 5, 2025 | 16.91 | 16.93 | 16.66 | 16.73 | 16.73 | -1.01% | 554,013 |
| Sep 4, 2025 | 16.75 | 16.92 | 16.75 | 16.90 | 16.90 | 1.44% | 595,163 |
| Sep 3, 2025 | 16.66 | 16.87 | 16.50 | 16.66 | 16.66 | 0.06% | 606,442 |
| Sep 2, 2025 | 16.52 | 16.80 | 16.31 | 16.65 | 16.65 | -0.12% | 642,612 |
| Aug 29, 2025 | 16.63 | 16.67 | 16.44 | 16.67 | 16.67 | 0.91% | 402,608 |
| Aug 28, 2025 | 16.37 | 16.65 | 16.36 | 16.52 | 16.52 | 0.73% | 414,057 |
| Aug 27, 2025 | 16.50 | 16.66 | 16.32 | 16.40 | 16.40 | -0.79% | 437,794 |
| Aug 26, 2025 | 16.24 | 16.64 | 16.20 | 16.53 | 16.53 | 1.91% | 518,679 |
| Aug 25, 2025 | 16.00 | 16.28 | 15.96 | 16.22 | 16.22 | 1.37% | 632,437 |
| Aug 22, 2025 | 15.97 | 16.07 | 15.79 | 16.00 | 16.00 | 0.95% | 546,461 |
| Aug 21, 2025 | 15.64 | 15.89 | 15.62 | 15.85 | 15.85 | 1.34% | 457,182 |
| Aug 20, 2025 | 15.51 | 15.73 | 15.42 | 15.64 | 15.64 | 0.45% | 602,717 |
| Aug 19, 2025 | 15.92 | 15.94 | 15.54 | 15.57 | 15.57 | -2.50% | 744,485 |
| Aug 18, 2025 | 16.10 | 16.34 | 15.95 | 15.97 | 15.97 | -0.62% | 706,743 |
| Aug 15, 2025 | 15.90 | 16.08 | 15.68 | 16.07 | 16.07 | 1.07% | 1,023,568 |
| Aug 14, 2025 | 15.88 | 16.04 | 15.76 | 15.90 | 15.90 | -0.31% | 546,913 |
| Aug 13, 2025 | 15.97 | 16.17 | 15.82 | 15.95 | 15.95 | 0.82% | 723,183 |
| Aug 12, 2025 | 15.76 | 15.85 | 15.57 | 15.82 | 15.82 | 1.41% | 642,865 |
| Aug 11, 2025 | 15.30 | 15.69 | 15.22 | 15.60 | 15.60 | 2.09% | 693,004 |
| Aug 8, 2025 | 15.31 | 15.53 | 15.23 | 15.28 | 15.28 | - | 589,664 |
| Aug 7, 2025 | 15.48 | 15.49 | 15.12 | 15.28 | 15.28 | -0.52% | 665,538 |
| Aug 6, 2025 | 14.86 | 15.39 | 14.81 | 15.36 | 15.36 | 4.63% | 1,211,283 |
| Aug 5, 2025 | 14.78 | 14.81 | 14.55 | 14.68 | 14.68 | -0.41% | 696,153 |
| Aug 4, 2025 | 13.96 | 14.78 | 13.96 | 14.74 | 14.74 | 5.51% | 1,606,916 |
| Aug 1, 2025 | 14.21 | 14.28 | 13.74 | 13.97 | 13.97 | -2.44% | 1,028,059 |
| Jul 31, 2025 | 14.32 | 15.22 | 14.21 | 14.32 | 14.32 | 7.51% | 1,451,852 |
| Jul 30, 2025 | 13.17 | 13.67 | 13.16 | 13.32 | 13.32 | 1.45% | 1,275,252 |