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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	15.51	15.32	15.32	15.77	15.25	4.01M
April 01, 2025	14.72	15.52	15.52	16.35	14.67	5.94M
March 31, 2025	14.16	14.72	14.72	14.97	14.1	925,041
March 28, 2025	15.04	14.68	14.68	15.04	14.32	723,750
March 27, 2025	14.99	15	15	15.35	14.93	785,621
March 26, 2025	14.92	14.99	14.99	15.29	14.85	915,475
March 25, 2025	14.9	14.88	14.88	15	14.62	775,105
March 24, 2025	14.36	14.89	14.89	14.94	14.28	1.19M
March 21, 2025	13.88	14.25	14.25	14.36	13.77	1.52M
March 20, 2025	14.1	13.88	13.88	14.16	13.88	468,100
March 19, 2025	13.94	14.2	14.2	14.32	13.89	385,528
March 18, 2025	13.74	13.95	13.95	14.04	13.74	344,141
March 17, 2025	14.12	13.81	13.81	14.19	13.62	418,121
March 14, 2025	13.2	13.45	13.45	13.54	13.2	491,914
March 13, 2025	13.35	13.14	13.14	13.46	13.14	413,149
March 12, 2025	13.55	13.36	13.36	13.57	13.28	424,977
March 11, 2025	13.09	13.46	13.46	13.57	13.09	506,976
March 10, 2025	13.23	13.18	13.18	13.53	13.12	539,427
March 07, 2025	13.26	13.34	13.34	13.49	13.16	471,570
March 06, 2025	13.24	13.34	13.34	13.55	13.19	559,000

EZCORP, Inc. (EZPW) NASDAQ