EZCORP, Inc. Class A EZPW
NASDAQ · United States · Finance
$29.76-0.40 (-1.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29.76 | -1.33% | $30.38 | $30.47 | $29.32 | 687.80K |
| 2026-09-29 | $30.16 | -2.17% | $31.04 | $31.04 | $29.97 | 498.00K |
| 2026-09-28 | $30.83 | -1.06% | $31.44 | $31.44 | $30.47 | 627.20K |
| 2026-09-25 | $31.16 | +2.87% | $30.74 | $31.37 | $30.41 | 514.10K |
| 2026-09-24 | $30.29 | +0.33% | $30.22 | $31.06 | $29.99 | 1.18M |
| 2026-09-23 | $30.19 | -1.69% | $30.27 | $30.49 | $29.87 | 406.40K |
| 2026-09-22 | $30.71 | +1.99% | $30.34 | $31.19 | $30.07 | 603.30K |
| 2026-09-21 | $30.11 | -1.76% | $30.85 | $31.02 | $30.07 | 428.40K |
| 2026-09-18 | $30.65 | -3.13% | $31.33 | $31.59 | $30.59 | 1.48M |
| 2026-09-17 | $31.64 | +2.93% | $31.08 | $31.93 | $30.35 | 781.30K |
| 2026-09-16 | $30.74 | +1.32% | $30.60 | $31.34 | $30.35 | 903.20K |
| 2026-09-15 | $30.34 | -6.07% | $32.46 | $32.46 | $29.42 | 1.25M |
| 2026-09-14 | $32.30 | -0.52% | $31.99 | $32.76 | $31.99 | 485.00K |
| 2026-09-11 | $32.47 | 0.00% | $32.98 | $33.03 | $32.39 | 414.70K |
| 2026-09-10 | $32.47 | -1.81% | $33.00 | $33.10 | $32.35 | 599.00K |
| 2026-09-09 | $33.07 | -0.06% | $33.00 | $33.44 | $32.79 | 486.60K |
| 2026-09-08 | $33.09 | -0.69% | $33.21 | $33.87 | $33.04 | 460.50K |
| 2026-09-04 | $33.32 | +0.06% | $32.84 | $33.68 | $32.84 | 525.70K |
| 2026-09-03 | $33.30 | +2.18% | $32.97 | $33.51 | $32.61 | 763.90K |
| 2026-09-02 | $32.59 | +2.48% | $31.70 | $32.88 | $31.60 | 609.10K |
| 2026-09-01 | $31.80 | -1.61% | $31.97 | $32.46 | $31.45 | 528.00K |
| 2026-08-31 | $32.32 | -2.06% | $32.70 | $33.13 | $31.86 | 797.30K |
| 2026-08-28 | $33.00 | -4.10% | $34.50 | $34.87 | $32.80 | 595.70K |
| 2026-08-27 | $34.41 | +1.50% | $33.50 | $34.91 | $33.50 | 575.60K |
| 2026-08-26 | $33.90 | -3.78% | $35.70 | $35.92 | $33.44 | 1.90M |
| 2026-08-25 | $35.23 | +0.51% | $35.05 | $35.37 | $34.38 | 1.17M |
| 2026-08-24 | $35.05 | +8.78% | $32.44 | $35.25 | $32.13 | 2.69M |
| 2026-08-21 | $32.22 | +12.03% | $29.14 | $33.31 | $28.99 | 2.37M |
| 2026-08-20 | $28.76 | +0.03% | $28.50 | $28.82 | $28.01 | 690.10K |
| 2026-08-19 | $28.75 | -1.44% | $29.28 | $29.45 | $28.70 | 909.00K |
| 2026-08-18 | $29.17 | -0.41% | $28.86 | $29.33 | $28.70 | 979.80K |
| 2026-08-17 | $29.29 | -0.68% | $29.52 | $29.95 | $28.99 | 850.80K |
| 2026-08-14 | $29.49 | +2.93% | $28.47 | $29.56 | $28.09 | 746.50K |
| 2026-08-13 | $28.65 | -0.90% | $29.22 | $29.85 | $28.61 | 1.12M |
| 2026-08-12 | $28.91 | +7.19% | $27.13 | $29.01 | $27.11 | 1.48M |
| 2026-08-11 | $26.97 | -0.77% | $27.05 | $27.29 | $26.64 | 1.94M |
| 2026-08-10 | $27.18 | -2.58% | $27.76 | $28.10 | $27.03 | 1.05M |
| 2026-08-07 | $27.90 | -4.39% | $29.19 | $29.61 | $27.20 | 1.77M |
| 2026-08-06 | $29.18 | -2.01% | $28.54 | $30.12 | $28.45 | 1.88M |
| 2026-08-05 | $29.78 | -3.94% | $30.91 | $31.80 | $29.72 | 976.90K |
| 2026-08-04 | $31.00 | +2.51% | $30.42 | $31.36 | $30.38 | 879.30K |
| 2026-08-03 | $30.24 | +1.58% | $29.57 | $30.46 | $29.57 | 466.50K |
| 2026-07-31 | $29.77 | +2.09% | $29.57 | $30.23 | $28.94 | 603.20K |
| 2026-07-30 | $29.16 | +0.34% | $29.67 | $30.04 | $28.43 | 1.05M |
| 2026-07-29 | $29.06 | -3.26% | $29.53 | $29.91 | $29.00 | 831.20K |
| 2026-07-28 | $30.04 | -1.18% | $30.42 | $30.80 | $29.67 | 539.10K |
| 2026-07-27 | $30.40 | +2.91% | $29.77 | $30.55 | $29.19 | 700.90K |
| 2026-07-24 | $29.54 | -2.06% | $30.56 | $31.62 | $29.43 | 832.30K |
| 2026-07-23 | $30.16 | -7.37% | $32.35 | $33.07 | $29.43 | 1.74M |
| 2026-07-22 | $32.56 | +0.09% | $32.63 | $32.99 | $31.53 | 568.00K |
| 2026-07-21 | $32.53 | +1.78% | $32.39 | $32.58 | $31.50 | 512.10K |
| 2026-07-20 | $31.96 | -0.41% | $32.46 | $32.88 | $31.94 | 479.90K |
| 2026-07-17 | $32.09 | -1.32% | $31.99 | $32.62 | $31.33 | 578.10K |
| 2026-07-16 | $32.52 | -0.82% | $32.39 | $34.09 | $31.82 | 1.07M |
| 2026-07-15 | $32.79 | +2.92% | $31.83 | $32.93 | $30.33 | 991.30K |
| 2026-07-14 | $31.86 | -2.48% | $33.13 | $33.35 | $31.68 | 1.54M |
| 2026-07-13 | $32.67 | -4.11% | $34.00 | $34.45 | $32.62 | 517.90K |
| 2026-07-10 | $34.07 | 0.00% | $33.96 | $34.32 | $33.72 | 971.50K |
| 2026-07-09 | $34.07 | +5.94% | $32.71 | $34.33 | $32.32 | 585.90K |
| 2026-07-08 | $32.16 | -9.26% | $35.98 | $35.98 | $32.12 | 1.88M |
| 2026-07-07 | $35.44 | +0.48% | $35.43 | $35.70 | $34.48 | 772.90K |
| 2026-07-06 | $35.27 | -0.90% | $35.54 | $36.63 | $35.01 | 1.08M |
| 2026-07-02 | $35.59 | +0.17% | $35.54 | $36.11 | $34.70 | 1.15M |
| 2026-07-01 | $35.53 | +2.78% | $34.59 | $36.12 | $33.42 | 1.54M |
| 2026-06-30 | $34.57 | +3.75% | $33.32 | $34.62 | $33.24 | 1.57M |
| 2026-06-29 | $33.32 | +2.46% | $32.95 | $33.39 | $31.71 | 1.39M |
| 2026-06-26 | $32.52 | -2.28% | $33.23 | $33.57 | $32.38 | 1.32M |
| 2026-06-25 | $33.28 | +2.62% | $32.75 | $34.37 | $32.34 | 1.20M |
| 2026-06-24 | $32.43 | +0.15% | $32.77 | $33.56 | $32.23 | 1.44M |
| 2026-06-23 | $32.38 | +2.76% | $31.06 | $33.74 | $30.97 | 1.17M |
| 2026-06-22 | $31.51 | -0.66% | $31.81 | $32.46 | $31.49 | 868.50K |
| 2026-06-18 | $31.72 | +4.20% | $30.49 | $31.74 | $30.17 | 1.38M |
| 2026-06-17 | $30.44 | -1.46% | $30.80 | $31.51 | $30.12 | 1.75M |
| 2026-06-16 | $30.89 | -4.19% | $32.28 | $32.36 | $30.33 | 1.50M |
| 2026-06-15 | $32.24 | +3.17% | $31.40 | $32.27 | $31.36 | 576.00K |
| 2026-06-12 | $31.25 | +1.63% | $30.76 | $31.78 | $30.60 | 522.50K |
| 2026-06-11 | $30.75 | +5.89% | $29.50 | $30.83 | $28.92 | 1.65M |
| 2026-06-10 | $29.04 | -9.45% | $32.05 | $32.13 | $27.86 | 2.56M |
| 2026-06-09 | $32.07 | +2.69% | $31.60 | $32.14 | $31.16 | 570.80K |
| 2026-06-08 | $31.23 | -2.25% | $32.00 | $32.30 | $31.21 | 583.60K |
| 2026-06-05 | $31.95 | -0.62% | $31.94 | $32.26 | $31.62 | 572.80K |
| 2026-06-04 | $32.15 | +0.97% | $31.68 | $32.47 | $31.40 | 648.20K |
| 2026-06-03 | $31.84 | +2.51% | $31.06 | $32.00 | $30.89 | 683.10K |
| 2026-06-02 | $31.06 | +0.32% | $31.00 | $31.21 | $30.00 | 999.20K |
| 2026-06-01 | $30.96 | -0.90% | $31.07 | $31.88 | $30.61 | 815.60K |
| 2026-05-29 | $31.24 | -2.83% | $32.07 | $32.36 | $30.83 | 959.10K |
| 2026-05-28 | $32.15 | -3.77% | $33.37 | $33.64 | $31.85 | 870.40K |
| 2026-05-27 | $33.41 | -3.50% | $34.62 | $34.83 | $33.33 | 603.00K |
| 2026-05-26 | $34.62 | +2.46% | $34.23 | $34.83 | $33.88 | 560.60K |
| 2026-05-22 | $33.79 | +1.05% | $33.64 | $34.19 | $33.64 | 500.20K |