EZCORP, Inc. - EZPW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	13.75	13.88	13.88	13.89	13.61	776,700
June 27, 2025	13.61	13.62	13.62	13.68	13.43	555,900
June 26, 2025	13.44	13.62	13.62	13.71	13.3	588,700
June 25, 2025	13.36	13.43	13.43	13.52	13.29	975,441
June 24, 2025	13.26	13.32	13.32	13.67	13.14	862,338
June 23, 2025	13.2	13.18	13.18	13.22	12.89	1.26M
June 20, 2025	13.26	13.25	13.25	13.61	13.19	1.67M
June 18, 2025	13.29	13.26	13.26	13.4	13.21	690,944
June 17, 2025	13.24	13.3	13.3	13.34	12.85	983,108
June 16, 2025	13.2	13.32	13.32	13.48	13.2	1.23M
June 13, 2025	13.38	13.17	13.17	13.41	13.15	400,032
June 12, 2025	13.61	13.41	13.41	13.66	13.35	516,972
June 11, 2025	13.79	13.71	13.71	13.95	13.68	777,822
June 10, 2025	13.73	13.74	13.74	13.89	13.53	774,900
June 09, 2025	13.24	13.71	13.71	13.88	13.23	1.16M
June 06, 2025	13.14	13.24	13.24	13.28	13.05	623,391
June 05, 2025	13.1	13.02	13.02	13.12	12.96	661,959
June 04, 2025	13.25	13.13	13.13	13.31	13.1	641,704
June 03, 2025	13.25	13.31	13.31	13.5	12.96	1.04M
June 02, 2025	13.51	13.25	13.25	13.51	13.22	665,363
May 30, 2025	13.42	13.45	13.45	13.6	13.33	1.13M
May 29, 2025	13.21	13.42	13.42	13.49	12.92	1.08M
May 28, 2025	13.37	13.11	13.11	13.38	13.07	605,981
May 27, 2025	13.41	13.37	13.37	13.54	13.31	782,043
May 23, 2025	13.11	13.4	13.4	13.51	12.95	841,917
May 22, 2025	13.41	13.14	13.14	13.48	13.12	914,346
May 21, 2025	13.69	13.43	13.43	13.73	13.41	769,683
May 20, 2025	13.85	13.71	13.71	13.88	13.65	638,931
May 19, 2025	13.9	13.9	13.9	13.99	13.82	665,345
May 16, 2025	13.73	13.96	13.96	14.05	13.73	1.18M
May 15, 2025	13.96	13.69	13.69	14.08	13.58	2.58M
May 14, 2025	14.15	13.98	13.98	14.28	13.9	3.05M
May 13, 2025	14.52	14.17	14.17	14.65	14.06	1.53M
May 12, 2025	15.05	14.59	14.59	15.05	14.56	1.36M
May 09, 2025	14.89	14.84	14.84	14.98	14.7	631,643
May 08, 2025	14.7	14.8	14.79	14.86	14.53	955,214
May 07, 2025	14.83	14.66	14.66	14.86	14.62	719,977
May 06, 2025	15.38	14.74	14.74	15.4	14.72	1.42M
May 05, 2025	15.67	15.5	15.5	15.8	15.34	1.94M
May 02, 2025	15.54	15.65	15.65	15.83	15.29	1.91M
May 01, 2025	16.41	15.67	15.67	16.48	15.38	2.86M
April 30, 2025	15.98	16.37	16.37	16.41	15.85	2.91M
April 29, 2025	16.14	15.93	15.93	16.3	15.87	3.69M
April 28, 2025	16.38	16.3	16.3	16.5	16.27	2.15M
April 25, 2025	16.37	16.32	16.32	16.6	16.27	5.02M
April 24, 2025	16.1	16.38	16.38	16.49	16.04	2.12M
April 23, 2025	16.1	16.02	16.02	16.25	15.91	1.18M
April 22, 2025	16.02	16.05	16.05	16.11	15.82	1.31M
April 21, 2025	15.93	15.76	15.76	16.12	15.55	4.17M
April 17, 2025	15.81	15.93	15.93	16.01	15.8	1.17M
April 16, 2025	15.76	15.8	15.8	16.06	15.72	1.29M
April 15, 2025	15.62	15.76	15.75	15.91	15.62	1.1M
April 14, 2025	15.83	15.59	15.59	15.89	15.55	947,814
April 11, 2025	15.57	15.66	15.66	15.76	15.25	1.04M
April 10, 2025	15.05	15.49	15.49	15.63	15	1.56M
April 09, 2025	15.14	15.13	15.13	15.77	15.06	1.85M
April 08, 2025	16.13	15.25	15.25	16.13	15.14	1.33M
April 07, 2025	15.13	15.5	15.5	15.89	14.67	1.98M
April 04, 2025	15.7	15.23	15.23	15.9	15.2	2.72M
April 03, 2025	15.09	15.78	15.78	15.91	15.04	1.72M

EZCORP, Inc. (EZPW) NASDAQ