U.S. Markets closed

EZCORP, Inc. (EZPW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.6800-0.1100 (-2.30%)
At close: 4:00PM EST

4.6600 -0.02 (-0.43%)
After hours: 5:56PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20214.77004.79004.65004.68004.6800459,700
Jan 14, 20214.73004.84004.71004.79004.7900549,900
Jan 13, 20214.77004.82004.65004.69004.6900314,500
Jan 12, 20214.80004.83004.70004.78004.7800581,500
Jan 11, 20214.88004.92004.74004.78004.7800566,300
Jan 08, 20215.05005.05004.79004.92004.9200905,500
Jan 07, 20215.13005.23004.98005.01005.0100899,900
Jan 06, 20215.04005.30005.04005.10005.10001,513,200
Jan 05, 20214.76005.07004.75004.98004.9800504,200
Jan 04, 20214.86004.86004.66004.79004.7900414,000
Dec 31, 20204.75004.84004.64004.79004.7900362,300
Dec 30, 20204.78004.79004.68004.75004.7500541,800
Dec 29, 20204.79004.81004.72004.76004.7600489,300
Dec 28, 20204.82004.96004.73004.78004.7800560,400
Dec 24, 20204.88004.91004.72004.75004.7500401,200
Dec 23, 20204.92004.92004.74004.83004.8300530,700
Dec 22, 20205.13005.13004.70004.78004.78001,324,700
Dec 21, 20204.51004.95004.34004.82004.82002,140,100
Dec 18, 20204.59004.76004.57004.59004.59001,196,300
Dec 17, 20204.75004.75004.54004.58004.58001,103,400
Dec 16, 20204.92004.97004.69004.69004.6900937,600
Dec 15, 20204.96005.06004.46004.94004.94001,300,900
Dec 14, 20205.12005.15004.98004.98004.9800465,900
Dec 11, 20205.21005.25005.03005.10005.1000574,600
Dec 10, 20205.34005.36005.21005.25005.2500335,400
Dec 09, 20205.49005.49005.29005.35005.3500249,000
Dec 08, 20205.32005.47005.27005.43005.4300307,700
Dec 07, 20205.38005.41005.21005.38005.3800189,800
Dec 04, 20205.39005.45005.17005.38005.3800296,000
Dec 03, 20205.29005.44005.26005.38005.3800404,700
Dec 02, 20205.22005.30005.16005.25005.2500375,300
Dec 01, 20205.19005.41005.15005.24005.2400463,900
Nov 30, 20205.36005.42005.05005.09005.09001,408,800
Nov 27, 20205.25005.43005.19005.42005.4200188,500
Nov 25, 20205.47005.49005.17005.27005.2700288,800
Nov 24, 20205.47005.56005.47005.51005.5100546,100
Nov 23, 20205.40005.55005.32005.43005.4300476,800
Nov 20, 20205.20005.45005.14005.38005.3800304,600
Nov 19, 20205.15005.24005.03005.24005.2400451,400
Nov 18, 20205.14005.29005.08005.14005.1400641,800
Nov 17, 20205.08005.11004.91005.10005.1000328,300
Nov 16, 20205.18005.24005.07005.14005.1400296,700
Nov 13, 20204.91005.15004.91005.13005.1300171,500
Nov 12, 20205.08005.08004.81004.90004.9000299,300
Nov 11, 20205.14005.15004.93005.11005.1100335,300
Nov 10, 20205.16005.17005.07005.14005.1400356,100
Nov 09, 20204.92005.17004.86005.10005.1000445,800
Nov 06, 20204.82004.82004.74004.79004.7900199,200
Nov 05, 20204.71004.82004.71004.80004.8000200,400
Nov 04, 20204.62004.75004.57004.71004.7100200,600
Nov 03, 20204.47004.74004.47004.65004.6500227,400
Nov 02, 20204.47004.56004.41004.43004.4300267,000
Oct 30, 20204.59004.65004.45004.46004.4600415,400
Oct 29, 20204.67004.67004.55004.58004.5800260,500
Oct 28, 20204.74004.79004.68004.69004.6900435,900
Oct 27, 20204.89004.89004.79004.81004.8100174,900
Oct 26, 20204.90004.93004.79004.86004.8600185,100
Oct 23, 20204.96005.02004.90004.96004.9600120,700
Oct 22, 20205.02005.04004.94004.95004.9500185,800
Oct 21, 20205.15005.21004.97005.02005.0200289,400
Oct 20, 20205.18005.21005.10005.17005.1700293,800
Oct 19, 20205.27005.35005.13005.14005.1400463,400
Oct 16, 20205.17005.30005.11005.24005.2400350,500
Oct 15, 20204.93005.27004.85005.21005.21001,026,800
Oct 14, 20205.01005.05004.91004.91004.9100298,100
Oct 13, 20205.07005.21004.91004.98004.9800319,200
Oct 12, 20205.10005.21005.07005.11005.1100579,400
Oct 09, 20205.32005.34005.08005.09005.0900358,300
Oct 08, 20205.47005.50005.24005.30005.3000282,300
Oct 07, 20205.35005.51005.35005.41005.4100390,600
Oct 06, 20205.17005.42005.17005.31005.3100640,900
Oct 05, 20205.06005.23004.99005.13005.1300311,000
Oct 02, 20204.92005.07004.89005.00005.0000233,000
Oct 01, 20205.04005.17004.97005.01005.0100222,700
Sep 30, 20205.05005.21005.01005.03005.0300349,000
Sep 29, 20205.11005.15005.03005.05005.0500209,500
Sep 28, 20204.95005.20004.91005.13005.1300243,000
Sep 25, 20204.87004.94004.80004.90004.9000276,900
Sep 24, 20205.00005.00004.90004.90004.9000378,000
Sep 23, 20205.17005.23004.96004.99004.9900384,000
Sep 22, 20205.04005.20004.99005.19005.1900291,500
Sep 21, 20205.10005.11004.88005.03005.0300481,900
Sep 18, 20205.21005.26005.09005.18005.1800812,400
Sep 17, 20205.18005.25005.11005.15005.1500342,400
Sep 16, 20205.20005.32005.15005.22005.2200237,200
Sep 15, 20205.31005.34005.18005.18005.1800399,400
Sep 14, 20205.25005.32005.18005.29005.2900234,400
Sep 11, 20205.35005.35005.21005.21005.2100275,900
Sep 10, 20205.38005.45005.27005.33005.3300228,400
Sep 09, 20205.49005.49005.29005.36005.3600352,300
Sep 08, 20205.56005.58005.42005.44005.4400212,400
Sep 04, 20205.64005.82005.55005.60005.6000580,300
Sep 03, 20205.66005.68005.53005.60005.6000320,100
Sep 02, 20205.45005.67005.38005.64005.6400366,100
Sep 01, 20205.34005.45005.15005.45005.4500246,200
Aug 31, 20205.57005.63005.38005.38005.3800309,400
Aug 28, 20205.45005.61005.38005.61005.6100267,300
Aug 27, 20205.37005.50005.35005.42005.4200286,800
Aug 26, 20205.45005.45005.35005.42005.4200203,200
Aug 25, 20205.61005.66005.40005.40005.4000304,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...