EZCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	33.21	33.87	33.04	33.50	-	0.54%	151,637
Sep 4, 2026	32.84	33.68	32.84	33.32	33.32	0.06%	525,253
Sep 3, 2026	32.97	33.51	32.61	33.30	33.30	2.18%	763,907
Sep 2, 2026	31.70	32.88	31.60	32.59	32.59	2.48%	609,090
Sep 1, 2026	31.97	32.46	31.45	31.80	31.80	-1.61%	527,992
Aug 31, 2026	32.70	33.13	31.86	32.32	32.32	-2.06%	797,501
Aug 28, 2026	34.50	34.87	32.80	33.00	33.00	-4.10%	595,792
Aug 27, 2026	33.50	34.91	33.50	34.41	34.41	1.50%	575,692
Aug 26, 2026	35.70	35.92	33.44	33.90	33.90	-3.78%	1,900,787
Aug 25, 2026	35.05	35.37	34.38	35.23	35.23	0.51%	1,166,199
Aug 24, 2026	32.44	35.25	32.13	35.05	35.05	8.78%	2,694,383
Aug 21, 2026	29.14	33.31	28.99	32.22	32.22	12.03%	2,370,508
Aug 20, 2026	28.50	28.82	28.01	28.76	28.76	0.03%	690,094
Aug 19, 2026	29.28	29.45	28.70	28.75	28.75	-1.44%	909,140
Aug 18, 2026	28.86	29.33	28.70	29.17	29.17	-0.41%	979,802
Aug 17, 2026	29.52	29.95	28.99	29.29	29.29	-0.68%	850,830
Aug 14, 2026	28.47	29.56	28.09	29.49	29.49	2.93%	746,599
Aug 13, 2026	29.22	29.85	28.61	28.65	28.65	-0.90%	1,116,645
Aug 12, 2026	27.13	29.01	27.11	28.91	28.91	7.19%	1,476,596
Aug 11, 2026	27.05	27.29	26.64	26.97	26.97	-0.77%	1,938,151
Aug 10, 2026	27.76	28.10	27.03	27.18	27.18	-2.58%	1,050,935
Aug 7, 2026	29.19	29.61	27.20	27.90	27.90	-4.39%	1,765,803
Aug 6, 2026	28.54	30.12	28.45	29.18	29.18	-2.01%	1,879,283
Aug 5, 2026	30.91	31.80	29.72	29.78	29.78	-3.94%	977,019
Aug 4, 2026	30.42	31.36	30.38	31.00	31.00	2.51%	879,360
Aug 3, 2026	29.57	30.46	29.57	30.24	30.24	1.58%	466,544
Jul 31, 2026	29.57	30.23	28.94	29.77	29.77	2.09%	603,208
Jul 30, 2026	29.67	30.04	28.43	29.16	29.16	0.34%	1,053,664
Jul 29, 2026	29.53	29.91	29.00	29.06	29.06	-3.26%	833,359
Jul 28, 2026	30.42	30.80	29.67	30.04	30.04	-1.18%	539,204
Jul 27, 2026	29.77	30.55	29.19	30.40	30.40	2.91%	700,962
Jul 24, 2026	30.56	31.62	29.43	29.54	29.54	-2.06%	832,482
Jul 23, 2026	32.35	33.07	29.43	30.16	30.16	-7.37%	1,739,136
Jul 22, 2026	32.63	32.99	31.53	32.56	32.56	0.09%	568,045
Jul 21, 2026	32.39	32.58	31.50	32.53	32.53	1.78%	512,178
Jul 20, 2026	32.46	32.88	31.94	31.96	31.96	-0.41%	479,854
Jul 17, 2026	31.99	32.62	31.33	32.09	32.09	-1.32%	578,117
Jul 16, 2026	32.39	34.09	31.82	32.52	32.52	-0.82%	1,074,018
Jul 15, 2026	31.83	32.93	30.33	32.79	32.79	2.92%	991,280
Jul 14, 2026	33.13	33.35	31.68	31.86	31.86	-2.48%	1,544,245
Jul 13, 2026	34.00	34.45	32.62	32.67	32.67	-4.11%	518,070
Jul 10, 2026	33.96	34.32	33.72	34.07	34.07	-	971,514
Jul 9, 2026	32.71	34.33	32.32	34.07	34.07	5.94%	585,970
Jul 8, 2026	35.98	35.98	32.12	32.16	32.16	-9.26%	1,878,923
Jul 7, 2026	35.43	35.70	34.48	35.44	35.44	0.48%	773,063
Jul 6, 2026	35.54	36.63	35.01	35.27	35.27	-0.90%	1,076,746
Jul 2, 2026	35.54	36.11	34.70	35.59	35.59	0.17%	1,152,021
Jul 1, 2026	34.59	36.12	33.42	35.53	35.53	2.78%	1,536,276
Jun 30, 2026	33.32	34.62	33.24	34.57	34.57	3.75%	1,566,061
Jun 29, 2026	32.95	33.39	31.71	33.32	33.32	2.46%	1,389,367