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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.23	25.37	25.37	25.42	24.77	1.72M
February 19, 2026	25.16	25.27	25.27	25.42	24.92	793,215
February 18, 2026	24.75	25.13	25.13	25.17	24.44	1.66M
February 17, 2026	24.31	24.78	24.78	25.07	24.29	1.06M
February 13, 2026	24.28	24.31	24.31	24.63	23.77	692,243
February 12, 2026	25.19	24.34	24.34	25.5	24.24	951,806
February 11, 2026	24.97	24.87	24.87	25.4	24.58	1.1M
February 10, 2026	25.01	24.74	24.74	25.36	24.57	1.82M
February 09, 2026	26.21	25.18	25.18	26.35	25.08	1.99M
February 06, 2026	23.75	25.63	25.63	25.77	23.46	2.57M
February 05, 2026	23.38	22.94	22.94	23.47	22.34	3.46M
February 04, 2026	22.15	21.96	21.96	22.28	21.71	885,942
February 03, 2026	21.63	22.09	22.09	22.15	21.45	912,600
February 02, 2026	21.38	21.63	21.63	21.92	21.31	839,203
January 30, 2026	20.82	21.45	21.45	21.49	20.4	773,000
January 29, 2026	21.13	21.09	21.09	21.27	20.66	554,511
January 28, 2026	21.43	20.98	20.98	21.52	20.94	622,623
January 27, 2026	21.44	21.33	21.33	21.5	21.05	325,213
January 26, 2026	21.09	21.5	21.5	21.51	20.87	401,500
January 23, 2026	21.86	21.13	21.13	22.08	20.86	1.11M
January 22, 2026	21.44	21.79	21.79	21.91	21.43	1.21M
January 21, 2026	21.1	21.27	21.27	21.44	20.93	695,057
January 20, 2026	21.39	21.18	21.18	21.82	21.18	724,666
January 16, 2026	21.57	21.43	21.43	21.72	21.34	796,715
January 15, 2026	21.25	21.54	21.54	21.67	21.25	700,948
January 14, 2026	21.32	21.39	21.39	21.56	20.9	863,420
January 13, 2026	22.03	21.35	21.35	22.11	21.25	589,200
January 12, 2026	21.45	21.91	21.91	21.99	21.44	569,447
January 09, 2026	21.46	21.37	21.37	21.82	21.29	573,109
January 08, 2026	21.23	21.46	21.46	21.74	21.22	481,583
January 07, 2026	21.49	21.22	21.22	21.99	21.06	856,014
January 06, 2026	20.4	21.49	21.49	21.74	19.97	1.46M
January 05, 2026	20.11	20.22	20.22	20.61	19.9	1.12M
January 02, 2026	19.57	20.06	20.06	20.07	19.44	816,771
December 31, 2025	19.66	19.42	19.42	19.79	19.36	656,445
December 30, 2025	19.9	19.69	19.69	19.99	19.68	407,506
December 29, 2025	19.83	19.89	19.89	19.93	19.63	393,307
December 26, 2025	20.17	19.84	19.84	20.27	19.82	374,024
December 24, 2025	20.21	20.24	20.24	20.55	20.16	385,100
December 23, 2025	19.63	20.15	20.15	20.35	19.63	809,956
December 22, 2025	19.38	19.69	19.69	19.93	19.24	743,508
December 19, 2025	19.79	19.22	19.22	19.81	19.09	3M
December 18, 2025	20.03	19.61	19.61	20.06	19.56	706,800
December 17, 2025	20.47	19.78	19.78	20.47	19.76	995,737
December 16, 2025	20.59	20.38	20.38	20.75	20.32	808,103
December 15, 2025	21.04	20.53	20.53	21.04	20.44	959,235
December 12, 2025	21.01	20.98	20.98	21.28	20.81	765,231
December 11, 2025	21.04	21.03	21.03	21.49	20.89	3.26M
December 10, 2025	20.38	21.04	21.04	21.05	20.19	7.41M
December 09, 2025	20.07	20.45	20.45	20.5	19.86	923,400
December 08, 2025	20.39	20.31	20.31	20.85	20.1	1.69M
December 05, 2025	19.95	20.14	20.14	20.16	19.84	621,300
December 04, 2025	20.09	20.01	20.01	20.29	19.9	707,235
December 03, 2025	20.12	20.07	20.07	20.13	19.82	592,318
December 02, 2025	19.35	20.12	20.12	20.16	19.19	1.65M
December 01, 2025	19.08	19.35	19.35	19.39	19.02	699,791
November 28, 2025	19.1	19.28	19.28	19.44	19.06	331,563
November 26, 2025	18.56	19.05	19.05	19.16	18.45	911,198
November 25, 2025	18.1	18.48	18.48	18.56	17.96	739,600
November 24, 2025	17.92	18.03	18.03	18.19	17.68	910,844

EZCORP, Inc. (EZPW) NASDAQ