EZCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	35.54	36.11	34.70	35.59	35.59	0.17%	1,151,915
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
Jun 26, 2026	33.23	33.57	32.38	32.52	32.52	-2.28%	1,322,587
Jun 25, 2026	32.75	34.37	32.34	33.28	33.28	2.62%	1,197,905
Jun 24, 2026	32.77	33.56	32.23	32.43	32.43	0.15%	1,437,295
Jun 23, 2026	31.06	33.74	30.97	32.38	32.38	2.76%	1,165,304
Jun 22, 2026	31.81	32.46	31.49	31.51	31.51	-0.66%	868,754
Jun 18, 2026	30.49	31.74	30.17	31.72	31.72	4.20%	1,380,139
Jun 17, 2026	30.80	31.51	30.12	30.44	30.44	-1.46%	1,751,263
Jun 16, 2026	32.28	32.36	30.33	30.89	30.89	-4.19%	1,502,916
Jun 15, 2026	31.40	32.27	31.36	32.24	32.24	3.17%	576,226
Jun 12, 2026	30.76	31.78	30.60	31.25	31.25	1.63%	523,325
Jun 11, 2026	29.50	30.83	28.92	30.75	30.75	5.89%	1,648,509
Jun 10, 2026	32.05	32.13	27.86	29.04	29.04	-9.45%	2,563,589
Jun 9, 2026	31.60	32.14	31.16	32.07	32.07	2.69%	570,835
Jun 8, 2026	32.00	32.30	31.21	31.23	31.23	-2.25%	583,585
Jun 5, 2026	31.94	32.26	31.62	31.95	31.95	-0.62%	572,806
Jun 4, 2026	31.68	32.47	31.40	32.15	32.15	0.97%	648,380
Jun 3, 2026	31.06	32.00	30.89	31.84	31.84	2.51%	683,109
Jun 2, 2026	31.00	31.21	30.00	31.06	31.06	0.32%	999,245
Jun 1, 2026	31.07	31.88	30.61	30.96	30.96	-0.90%	815,677
May 29, 2026	32.07	32.36	30.83	31.24	31.24	-2.83%	959,228
May 28, 2026	33.37	33.64	31.85	32.15	32.15	-3.77%	870,881
May 27, 2026	34.62	34.83	33.33	33.41	33.41	-3.50%	603,102
May 26, 2026	34.23	34.83	33.88	34.62	34.62	2.46%	560,705
May 22, 2026	33.64	34.19	33.64	33.79	33.79	1.05%	500,313
May 21, 2026	33.21	33.48	32.75	33.44	33.44	0.48%	503,376
May 20, 2026	32.40	33.43	31.93	33.28	33.28	4.23%	720,628
May 19, 2026	33.09	33.09	31.66	31.93	31.93	-4.32%	806,761
May 18, 2026	33.36	34.04	33.05	33.37	33.37	1.12%	556,085
May 15, 2026	32.45	33.10	32.17	33.00	33.00	0.67%	613,598
May 14, 2026	33.26	33.26	32.34	32.78	32.78	-0.64%	536,815
May 13, 2026	33.74	34.12	32.45	32.99	32.99	-1.73%	826,216
May 12, 2026	34.38	34.41	33.34	33.57	33.57	-3.12%	913,078
May 11, 2026	34.02	35.22	33.61	34.65	34.65	3.31%	897,074
May 8, 2026	33.88	34.35	33.14	33.54	33.54	2.01%	691,494
May 7, 2026	36.98	37.13	31.76	32.88	32.88	-1.67%	1,817,256
May 6, 2026	34.01	34.03	32.87	33.44	33.44	0.09%	818,852
May 5, 2026	33.08	33.68	32.67	33.41	33.41	2.45%	500,596
May 4, 2026	32.53	32.76	32.29	32.61	32.61	0.77%	432,820
May 1, 2026	32.47	33.05	32.17	32.36	32.36	-1.28%	498,436
Apr 30, 2026	32.55	33.14	32.14	32.78	32.78	1.55%	1,004,893
Apr 29, 2026	31.82	32.53	31.54	32.28	32.28	0.09%	511,703
Apr 28, 2026	31.59	32.50	31.59	32.25	32.25	0.72%	897,442
Apr 27, 2026	32.15	32.28	31.56	32.02	32.02	0.50%	476,720
Apr 24, 2026	31.77	32.20	31.56	31.86	31.86	0.41%	650,172
Apr 23, 2026	30.60	32.46	30.51	31.73	31.73	4.41%	936,817
Apr 22, 2026	30.94	31.08	30.07	30.39	30.39	-0.69%	538,616