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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	13.28	13.29	13.29	13.36	13.17	666,424
March 04, 2025	13.39	13.28	13.28	13.5	13.25	685,340
March 03, 2025	13.75	13.54	13.54	13.85	13.5	615,300
February 28, 2025	13.49	13.76	13.76	13.76	13.4	387,255
February 27, 2025	13.42	13.52	13.52	13.71	13.34	289,628
February 26, 2025	13.54	13.41	13.41	13.63	13.38	425,500
February 25, 2025	13.43	13.55	13.55	13.58	13.16	340,955
February 24, 2025	13.55	13.4	13.4	13.56	13.25	531,500
February 21, 2025	13.82	13.6	13.6	13.93	13.49	702,345
February 20, 2025	14.08	13.84	13.84	14.09	13.78	757,600
February 19, 2025	14.11	14.11	14.11	14.41	14	360,700
February 18, 2025	14.08	14	14	14.23	13.98	675,105
February 14, 2025	14.35	14.05	14.05	14.5	14.01	415,379
February 13, 2025	14.02	14.38	14.38	14.45	13.94	683,115
February 12, 2025	13.99	13.9	13.9	14.1	13.7	732,100
February 11, 2025	13.51	13.96	13.96	14.07	13.49	1.09M
February 10, 2025	13.41	13.41	13.41	13.51	13.06	850,800
February 07, 2025	12.48	13.43	13.43	13.56	12.44	1.77M
February 06, 2025	12.7	12.36	12.36	12.85	12.2	1.55M
February 05, 2025	12.07	12.24	12.24	12.41	12.06	1.25M
February 04, 2025	11.93	12.07	12.07	12.15	11.83	609,821
February 03, 2025	11.7	11.93	11.93	12.02	11.6	705,047
January 31, 2025	12.3	12.01	12.01	12.33	11.86	681,500
January 30, 2025	12.61	12.23	12.23	12.62	12.19	702,000
January 29, 2025	12.41	12.42	12.42	12.55	12.32	509,848
January 28, 2025	12.29	12.48	12.48	12.5	12.27	316,038
January 27, 2025	12.5	12.36	12.36	12.65	12.33	373,600
January 24, 2025	12.38	12.46	12.46	12.47	12.27	229,059
January 23, 2025	12.4	12.4	12.4	12.51	12.29	185,300
January 22, 2025	12.51	12.4	12.4	12.76	12.33	294,500
January 21, 2025	12.3	12.47	12.47	12.51	12.3	444,205
January 17, 2025	12.24	12.3	12.3	12.46	12.24	269,906
January 16, 2025	12.19	12.24	12.24	12.26	12.08	293,300
January 15, 2025	12.22	12.14	12.14	12.29	12.06	596,456
January 14, 2025	12.2	12.13	12.13	12.45	12.01	815,100
January 13, 2025	11.81	12.17	12.17	12.36	11.75	495,505
January 10, 2025	11.85	11.82	11.82	11.88	11.69	283,300
January 08, 2025	12.12	11.89	11.89	12.15	11.86	291,800
January 07, 2025	12.1	12.16	12.16	12.17	11.96	763,100
January 06, 2025	12.2	12.1	12.1	12.28	12.05	250,625
January 03, 2025	12.17	12.12	12.12	12.2	12.03	399,300
January 02, 2025	12.22	12.12	12.12	12.29	12.11	245,061
December 31, 2024	12.24	12.22	12.22	12.4	12.2	314,135
December 30, 2024	12.23	12.26	12.26	12.39	12.03	297,100
December 27, 2024	12.3	12.33	12.33	12.41	12.15	290,411
December 26, 2024	11.82	12.29	12.29	12.31	11.78	271,422
December 24, 2024	11.74	11.88	11.88	11.9	11.71	170,700
December 23, 2024	11.78	11.74	11.74	11.84	11.66	326,423
December 20, 2024	11.65	11.78	11.78	11.85	11.58	1.33M
December 19, 2024	11.81	11.74	11.74	11.87	11.56	523,200
December 18, 2024	12.07	11.7	11.7	12.19	11.68	313,359
December 17, 2024	11.99	12	12	12.07	11.88	353,000
December 16, 2024	12.2	11.99	11.99	12.43	11.95	317,347
December 13, 2024	12.34	12.2	12.2	12.34	12.07	273,707
December 12, 2024	12.3	12.28	12.28	12.46	12.24	258,915
December 11, 2024	12.25	12.3	12.3	12.36	12.11	450,900

EZCORP, Inc. (EZPW) NASDAQ