EZCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	29.02	29.73	28.80	29.57	29.57	3.57%	522,316
Nov 6, 2026	28.69	29.91	27.72	28.55	28.55	-0.59%	802,331
Nov 5, 2026	29.66	29.99	28.35	28.72	28.72	-2.71%	616,296
Nov 4, 2026	29.16	30.03	28.96	29.52	29.52	2.71%	540,668
Nov 3, 2026	28.79	29.31	28.68	28.74	28.74	-	434,238
Nov 2, 2026	28.36	29.52	28.36	28.74	28.74	2.24%	720,189
Oct 30, 2026	28.88	28.88	27.71	28.11	28.11	-3.44%	1,063,543
Oct 29, 2026	29.62	30.38	29.04	29.11	29.11	-1.99%	496,671
Oct 28, 2026	29.90	29.90	29.28	29.70	29.70	0.51%	491,894
Oct 27, 2026	28.89	29.70	28.79	29.55	29.55	2.82%	671,945
Oct 26, 2026	28.56	29.69	28.50	28.74	28.74	0.14%	694,663
Oct 23, 2026	28.62	29.48	27.75	28.70	28.70	-2.21%	1,914,907
Oct 22, 2026	32.76	32.76	28.49	29.35	29.35	-11.60%	2,987,024
Oct 21, 2026	33.53	33.54	32.89	33.20	33.20	0.45%	334,820
Oct 20, 2026	32.56	33.55	32.56	33.05	33.05	0.92%	484,823
Oct 19, 2026	33.94	34.00	32.69	32.75	32.75	-0.76%	453,326
Oct 16, 2026	33.72	34.23	32.92	33.00	33.00	-0.39%	731,239
Oct 15, 2026	32.82	33.19	32.20	33.13	33.13	1.25%	806,045
Oct 14, 2026	33.02	33.07	31.77	32.72	32.72	-1.06%	594,626
Oct 13, 2026	32.97	33.25	32.51	33.07	33.07	1.32%	913,374
Oct 12, 2026	32.26	33.31	31.50	32.64	32.64	2.13%	665,515
Oct 9, 2026	31.35	32.36	30.88	31.96	31.96	2.53%	908,805
Oct 8, 2026	30.22	31.49	30.22	31.17	31.17	2.40%	598,118
Oct 7, 2026	30.65	30.70	29.87	30.44	30.44	-1.33%	891,649
Oct 6, 2026	30.73	30.95	30.44	30.85	30.85	1.15%	367,801
Oct 5, 2026	30.20	30.77	29.81	30.50	30.50	0.99%	478,544
Oct 2, 2026	30.34	31.00	30.05	30.20	30.20	0.47%	445,176
Oct 1, 2026	29.43	30.31	29.25	30.06	30.06	1.01%	623,936
Sep 30, 2026	30.38	30.47	29.32	29.76	29.76	-1.33%	688,132
Sep 29, 2026	31.04	31.04	29.97	30.16	30.16	-2.17%	498,762
Sep 28, 2026	31.44	31.44	30.47	30.83	30.83	-1.06%	627,170
Sep 25, 2026	30.74	31.37	30.41	31.16	31.16	2.87%	514,134
Sep 24, 2026	30.22	31.06	29.99	30.29	30.29	0.33%	1,181,186
Sep 23, 2026	30.27	30.49	29.87	30.19	30.19	-1.69%	406,417
Sep 22, 2026	30.34	31.19	30.07	30.71	30.71	1.99%	603,343
Sep 21, 2026	30.85	31.02	30.07	30.11	30.11	-1.76%	428,378
Sep 18, 2026	31.33	31.59	30.59	30.65	30.65	-3.13%	1,477,557
Sep 17, 2026	31.08	31.93	30.35	31.64	31.64	2.93%	781,323
Sep 16, 2026	30.60	31.34	30.35	30.74	30.74	1.32%	903,156
Sep 15, 2026	32.46	32.46	29.42	30.34	30.34	-6.07%	1,248,871
Sep 14, 2026	31.99	32.76	31.99	32.30	32.30	-0.52%	484,989
Sep 11, 2026	32.98	33.03	32.39	32.47	32.47	-	414,664
Sep 10, 2026	33.00	33.10	32.35	32.47	32.47	-1.81%	599,030
Sep 9, 2026	33.00	33.44	32.79	33.07	33.07	-0.06%	486,582
Sep 8, 2026	33.21	33.87	33.04	33.09	33.09	-0.69%	460,670
Sep 4, 2026	32.84	33.68	32.84	33.32	33.32	0.06%	525,735
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