EZCORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.64	34.19	33.64	33.79	33.79	1.05%	489,417
May 21, 2026	33.21	33.48	32.75	33.44	33.44	0.48%	501,815
May 20, 2026	32.40	33.43	31.93	33.28	33.28	4.23%	699,657
May 19, 2026	33.09	33.09	31.66	31.93	31.93	-4.32%	806,088
May 18, 2026	33.36	34.04	33.05	33.37	33.37	1.12%	531,716
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
Apr 21, 2026	30.86	31.00	30.37	30.60	30.60	-0.36%	533,134
Apr 20, 2026	30.74	30.96	30.23	30.71	30.71	0.56%	575,524
Apr 17, 2026	30.16	30.87	30.05	30.54	30.54	1.83%	461,243
Apr 16, 2026	29.47	30.10	29.35	29.99	29.99	2.29%	456,548
Apr 15, 2026	29.75	29.75	28.95	29.32	29.32	-1.25%	624,069
Apr 14, 2026	29.50	29.99	29.46	29.69	29.69	0.27%	780,238
Apr 13, 2026	28.50	29.63	28.50	29.61	29.61	3.21%	720,303
Apr 10, 2026	28.32	28.77	28.28	28.69	28.69	0.88%	410,061
Apr 9, 2026	28.00	28.87	27.46	28.44	28.44	1.46%	913,465
Apr 8, 2026	28.17	28.90	27.67	28.03	28.03	1.34%	1,521,889
Apr 7, 2026	26.74	27.70	26.63	27.66	27.66	4.06%	906,785
Apr 6, 2026	27.19	27.40	26.21	26.58	26.58	-2.24%	665,621
Apr 2, 2026	25.89	27.36	25.77	27.19	27.19	4.50%	1,418,945
Apr 1, 2026	25.65	26.28	25.40	26.02	26.02	2.52%	432,111
Mar 31, 2026	25.39	25.46	24.40	25.38	25.38	1.32%	810,760
Mar 30, 2026	25.25	25.43	24.81	25.05	25.05	-0.63%	497,573
Mar 27, 2026	25.14	25.29	24.43	25.21	25.21	-0.28%	969,399
Mar 26, 2026	24.95	25.54	24.90	25.28	25.28	-1.25%	853,016
Mar 25, 2026	26.47	26.81	25.56	25.60	25.60	-2.36%	776,405
Mar 24, 2026	26.00	26.52	25.94	26.22	26.22	1.16%	536,066
Mar 23, 2026	25.75	26.28	25.61	25.92	25.92	1.89%	611,385
Mar 20, 2026	26.01	26.01	25.20	25.44	25.44	-1.40%	1,320,646
Mar 19, 2026	25.80	26.33	25.59	25.80	25.80	-0.19%	572,985
Mar 18, 2026	26.15	26.62	25.82	25.85	25.85	-1.22%	572,321
Mar 17, 2026	26.00	26.61	25.89	26.17	26.17	1.43%	931,487
Mar 16, 2026	26.13	26.29	25.68	25.80	25.80	-0.27%	713,467
Mar 13, 2026	26.17	26.39	25.82	25.87	25.87	-0.42%	601,900