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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.9	16.07	16.07	16.08	15.68	1.02M
August 14, 2025	15.88	15.9	15.9	16.04	15.76	546,913
August 13, 2025	15.97	15.95	15.95	16.17	15.82	723,183
August 12, 2025	15.76	15.82	15.82	15.85	15.57	642,865
August 11, 2025	15.3	15.6	15.6	15.69	15.22	693,004
August 08, 2025	15.31	15.28	15.28	15.53	15.23	589,700
August 07, 2025	15.48	15.28	15.28	15.49	15.12	665,538
August 06, 2025	14.86	15.36	15.36	15.39	14.81	1.21M
August 05, 2025	14.78	14.68	14.68	14.81	14.55	696,153
August 04, 2025	13.96	14.74	14.74	14.78	13.96	1.61M
August 01, 2025	14.21	13.97	13.97	14.28	13.74	1.03M
July 31, 2025	14.32	14.32	14.32	15.22	14.21	1.45M
July 30, 2025	13.17	13.32	13.32	13.67	13.16	1.24M
July 29, 2025	13.38	13.13	13.13	13.45	13.08	433,300
July 28, 2025	13.36	13.31	13.31	13.51	13.28	560,915
July 25, 2025	13.54	13.39	13.39	13.69	13.38	392,945
July 24, 2025	14.2	13.5	13.5	14.25	13.38	744,669
July 23, 2025	13.98	14.25	14.25	14.29	13.92	444,331
July 22, 2025	13.9	13.93	13.93	14.09	13.86	434,000
July 21, 2025	13.98	13.9	13.9	14.03	13.81	463,624
July 18, 2025	14.23	13.98	13.98	14.3	13.96	551,951
July 17, 2025	14.31	14.23	14.23	14.37	14.06	851,600
July 16, 2025	14.01	14.22	14.22	14.22	13.87	581,400
July 15, 2025	14.15	13.95	13.95	14.19	13.93	579,433
July 14, 2025	14.21	14.2	14.2	14.26	14	539,700
July 11, 2025	13.84	14.19	14.19	14.3	13.81	707,600
July 10, 2025	13.77	13.82	13.82	14.24	13.56	1.32M
July 09, 2025	13.78	13.39	13.39	13.78	13.34	400,720
July 08, 2025	14.03	13.66	13.66	14.17	13.57	891,100
July 07, 2025	13.98	14.04	14.04	14.25	13.94	796,600
July 03, 2025	13.92	14.03	14.03	14.08	13.77	377,022
July 02, 2025	13.8	13.87	13.87	13.89	13.63	839,513
July 01, 2025	13.81	13.77	13.77	13.92	13.64	838,455
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

EZCORP, Inc. (EZPW) NASDAQ