Skip to main content
logo
EZCORP, Inc. (EZPW)
NASDAQ: EZPW · Real-Time Price · USD
32.36
-0.42 (-1.28%)
At close: May 1, 2026, 4:00 PM EDT
32.11
-0.25 (-0.76%)
After-hours: May 1, 2026, 7:59 PM EDT

EZCORP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202632.4733.0532.1732.3632.36-1.28%488,350
Apr 30, 202632.5533.1432.1432.7832.781.55%980,252
Apr 29, 202631.8232.5331.5432.2832.280.09%511,698
Apr 28, 202631.5932.5031.5932.2532.250.72%897,442
Apr 27, 202632.1532.2831.5632.0232.020.50%476,720
Apr 24, 202631.7732.2031.5631.8631.860.41%650,172
Apr 23, 202630.6032.4630.5131.7331.734.41%936,817
Apr 22, 202630.9431.0830.0730.3930.39-0.69%538,616
Apr 21, 202630.8631.0030.3730.6030.60-0.36%533,134
Apr 20, 202630.7430.9630.2330.7130.710.56%575,524
Apr 17, 202630.1630.8730.0530.5430.541.83%461,243
Apr 16, 202629.4730.1029.3529.9929.992.29%456,548
Apr 15, 202629.7529.7528.9529.3229.32-1.25%624,069
Apr 14, 202629.5029.9929.4629.6929.690.27%780,238
Apr 13, 202628.5029.6328.5029.6129.613.21%720,303
Apr 10, 202628.3228.7728.2828.6928.690.88%410,061
Apr 9, 202628.0028.8727.4628.4428.441.46%913,465
Apr 8, 202628.1728.9027.6728.0328.031.34%1,521,889
Apr 7, 202626.7427.7026.6327.6627.664.06%906,785
Apr 6, 202627.1927.4026.2126.5826.58-2.24%665,621
Apr 2, 202625.8927.3625.7727.1927.194.50%1,418,945
Apr 1, 202625.6526.2825.4026.0226.022.52%432,111
Mar 31, 202625.3925.4624.4025.3825.381.32%810,760
Mar 30, 202625.2525.4324.8125.0525.05-0.63%497,573
Mar 27, 202625.1425.2924.4325.2125.21-0.28%969,399
Mar 26, 202624.9525.5424.9025.2825.28-1.25%853,016
Mar 25, 202626.4726.8125.5625.6025.60-2.36%776,405
Mar 24, 202626.0026.5225.9426.2226.221.16%536,066
Mar 23, 202625.7526.2825.6125.9225.921.89%611,385
Mar 20, 202626.0126.0125.2025.4425.44-1.40%1,320,646
Mar 19, 202625.8026.3325.5925.8025.80-0.19%572,985
Mar 18, 202626.1526.6225.8225.8525.85-1.22%572,321
Mar 17, 202626.0026.6125.8926.1726.171.43%931,487
Mar 16, 202626.1326.2925.6825.8025.80-0.27%713,467
Mar 13, 202626.1726.3925.8225.8725.87-0.42%601,900
Mar 12, 202625.7726.4125.4925.9825.98-0.76%791,057
Mar 11, 202626.2726.4625.9026.1826.18-0.83%428,959
Mar 10, 202626.6326.9126.2426.4026.40-1.09%1,283,370
Mar 9, 202624.9426.7124.5026.6926.695.37%973,772
Mar 6, 202624.6525.5724.3825.3325.330.72%1,110,984
Mar 5, 202626.3226.4625.0425.1525.15-4.95%966,874
Mar 4, 202626.8726.9326.3126.4626.46-0.53%742,345
Mar 3, 202626.5426.9026.0626.6026.60-2.10%606,567
Mar 2, 202626.0827.3025.9827.1727.172.41%901,356
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