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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 15, 2021 | 4.7700 | 4.7900 | 4.6500 | 4.6800 | 4.6800 | 459,700 |
| Jan 14, 2021 | 4.7300 | 4.8400 | 4.7100 | 4.7900 | 4.7900 | 549,900 |
| Jan 13, 2021 | 4.7700 | 4.8200 | 4.6500 | 4.6900 | 4.6900 | 314,500 |
| Jan 12, 2021 | 4.8000 | 4.8300 | 4.7000 | 4.7800 | 4.7800 | 581,500 |
| Jan 11, 2021 | 4.8800 | 4.9200 | 4.7400 | 4.7800 | 4.7800 | 566,300 |
| Jan 08, 2021 | 5.0500 | 5.0500 | 4.7900 | 4.9200 | 4.9200 | 905,500 |
| Jan 07, 2021 | 5.1300 | 5.2300 | 4.9800 | 5.0100 | 5.0100 | 899,900 |
| Jan 06, 2021 | 5.0400 | 5.3000 | 5.0400 | 5.1000 | 5.1000 | 1,513,200 |
| Jan 05, 2021 | 4.7600 | 5.0700 | 4.7500 | 4.9800 | 4.9800 | 504,200 |
| Jan 04, 2021 | 4.8600 | 4.8600 | 4.6600 | 4.7900 | 4.7900 | 414,000 |
| Dec 31, 2020 | 4.7500 | 4.8400 | 4.6400 | 4.7900 | 4.7900 | 362,300 |
| Dec 30, 2020 | 4.7800 | 4.7900 | 4.6800 | 4.7500 | 4.7500 | 541,800 |
| Dec 29, 2020 | 4.7900 | 4.8100 | 4.7200 | 4.7600 | 4.7600 | 489,300 |
| Dec 28, 2020 | 4.8200 | 4.9600 | 4.7300 | 4.7800 | 4.7800 | 560,400 |
| Dec 24, 2020 | 4.8800 | 4.9100 | 4.7200 | 4.7500 | 4.7500 | 401,200 |
| Dec 23, 2020 | 4.9200 | 4.9200 | 4.7400 | 4.8300 | 4.8300 | 530,700 |
| Dec 22, 2020 | 5.1300 | 5.1300 | 4.7000 | 4.7800 | 4.7800 | 1,324,700 |
| Dec 21, 2020 | 4.5100 | 4.9500 | 4.3400 | 4.8200 | 4.8200 | 2,140,100 |
| Dec 18, 2020 | 4.5900 | 4.7600 | 4.5700 | 4.5900 | 4.5900 | 1,196,300 |
| Dec 17, 2020 | 4.7500 | 4.7500 | 4.5400 | 4.5800 | 4.5800 | 1,103,400 |
| Dec 16, 2020 | 4.9200 | 4.9700 | 4.6900 | 4.6900 | 4.6900 | 937,600 |
| Dec 15, 2020 | 4.9600 | 5.0600 | 4.4600 | 4.9400 | 4.9400 | 1,300,900 |
| Dec 14, 2020 | 5.1200 | 5.1500 | 4.9800 | 4.9800 | 4.9800 | 465,900 |
| Dec 11, 2020 | 5.2100 | 5.2500 | 5.0300 | 5.1000 | 5.1000 | 574,600 |
| Dec 10, 2020 | 5.3400 | 5.3600 | 5.2100 | 5.2500 | 5.2500 | 335,400 |
| Dec 09, 2020 | 5.4900 | 5.4900 | 5.2900 | 5.3500 | 5.3500 | 249,000 |
| Dec 08, 2020 | 5.3200 | 5.4700 | 5.2700 | 5.4300 | 5.4300 | 307,700 |
| Dec 07, 2020 | 5.3800 | 5.4100 | 5.2100 | 5.3800 | 5.3800 | 189,800 |
| Dec 04, 2020 | 5.3900 | 5.4500 | 5.1700 | 5.3800 | 5.3800 | 296,000 |
| Dec 03, 2020 | 5.2900 | 5.4400 | 5.2600 | 5.3800 | 5.3800 | 404,700 |
| Dec 02, 2020 | 5.2200 | 5.3000 | 5.1600 | 5.2500 | 5.2500 | 375,300 |
| Dec 01, 2020 | 5.1900 | 5.4100 | 5.1500 | 5.2400 | 5.2400 | 463,900 |
| Nov 30, 2020 | 5.3600 | 5.4200 | 5.0500 | 5.0900 | 5.0900 | 1,408,800 |
| Nov 27, 2020 | 5.2500 | 5.4300 | 5.1900 | 5.4200 | 5.4200 | 188,500 |
| Nov 25, 2020 | 5.4700 | 5.4900 | 5.1700 | 5.2700 | 5.2700 | 288,800 |
| Nov 24, 2020 | 5.4700 | 5.5600 | 5.4700 | 5.5100 | 5.5100 | 546,100 |
| Nov 23, 2020 | 5.4000 | 5.5500 | 5.3200 | 5.4300 | 5.4300 | 476,800 |
| Nov 20, 2020 | 5.2000 | 5.4500 | 5.1400 | 5.3800 | 5.3800 | 304,600 |
| Nov 19, 2020 | 5.1500 | 5.2400 | 5.0300 | 5.2400 | 5.2400 | 451,400 |
| Nov 18, 2020 | 5.1400 | 5.2900 | 5.0800 | 5.1400 | 5.1400 | 641,800 |
| Nov 17, 2020 | 5.0800 | 5.1100 | 4.9100 | 5.1000 | 5.1000 | 328,300 |
| Nov 16, 2020 | 5.1800 | 5.2400 | 5.0700 | 5.1400 | 5.1400 | 296,700 |
| Nov 13, 2020 | 4.9100 | 5.1500 | 4.9100 | 5.1300 | 5.1300 | 171,500 |
| Nov 12, 2020 | 5.0800 | 5.0800 | 4.8100 | 4.9000 | 4.9000 | 299,300 |
| Nov 11, 2020 | 5.1400 | 5.1500 | 4.9300 | 5.1100 | 5.1100 | 335,300 |
| Nov 10, 2020 | 5.1600 | 5.1700 | 5.0700 | 5.1400 | 5.1400 | 356,100 |
| Nov 09, 2020 | 4.9200 | 5.1700 | 4.8600 | 5.1000 | 5.1000 | 445,800 |
| Nov 06, 2020 | 4.8200 | 4.8200 | 4.7400 | 4.7900 | 4.7900 | 199,200 |
| Nov 05, 2020 | 4.7100 | 4.8200 | 4.7100 | 4.8000 | 4.8000 | 200,400 |
| Nov 04, 2020 | 4.6200 | 4.7500 | 4.5700 | 4.7100 | 4.7100 | 200,600 |
| Nov 03, 2020 | 4.4700 | 4.7400 | 4.4700 | 4.6500 | 4.6500 | 227,400 |
| Nov 02, 2020 | 4.4700 | 4.5600 | 4.4100 | 4.4300 | 4.4300 | 267,000 |
| Oct 30, 2020 | 4.5900 | 4.6500 | 4.4500 | 4.4600 | 4.4600 | 415,400 |
| Oct 29, 2020 | 4.6700 | 4.6700 | 4.5500 | 4.5800 | 4.5800 | 260,500 |
| Oct 28, 2020 | 4.7400 | 4.7900 | 4.6800 | 4.6900 | 4.6900 | 435,900 |
| Oct 27, 2020 | 4.8900 | 4.8900 | 4.7900 | 4.8100 | 4.8100 | 174,900 |
| Oct 26, 2020 | 4.9000 | 4.9300 | 4.7900 | 4.8600 | 4.8600 | 185,100 |
| Oct 23, 2020 | 4.9600 | 5.0200 | 4.9000 | 4.9600 | 4.9600 | 120,700 |
| Oct 22, 2020 | 5.0200 | 5.0400 | 4.9400 | 4.9500 | 4.9500 | 185,800 |
| Oct 21, 2020 | 5.1500 | 5.2100 | 4.9700 | 5.0200 | 5.0200 | 289,400 |
| Oct 20, 2020 | 5.1800 | 5.2100 | 5.1000 | 5.1700 | 5.1700 | 293,800 |
| Oct 19, 2020 | 5.2700 | 5.3500 | 5.1300 | 5.1400 | 5.1400 | 463,400 |
| Oct 16, 2020 | 5.1700 | 5.3000 | 5.1100 | 5.2400 | 5.2400 | 350,500 |
| Oct 15, 2020 | 4.9300 | 5.2700 | 4.8500 | 5.2100 | 5.2100 | 1,026,800 |
| Oct 14, 2020 | 5.0100 | 5.0500 | 4.9100 | 4.9100 | 4.9100 | 298,100 |
| Oct 13, 2020 | 5.0700 | 5.2100 | 4.9100 | 4.9800 | 4.9800 | 319,200 |
| Oct 12, 2020 | 5.1000 | 5.2100 | 5.0700 | 5.1100 | 5.1100 | 579,400 |
| Oct 09, 2020 | 5.3200 | 5.3400 | 5.0800 | 5.0900 | 5.0900 | 358,300 |
| Oct 08, 2020 | 5.4700 | 5.5000 | 5.2400 | 5.3000 | 5.3000 | 282,300 |
| Oct 07, 2020 | 5.3500 | 5.5100 | 5.3500 | 5.4100 | 5.4100 | 390,600 |
| Oct 06, 2020 | 5.1700 | 5.4200 | 5.1700 | 5.3100 | 5.3100 | 640,900 |
| Oct 05, 2020 | 5.0600 | 5.2300 | 4.9900 | 5.1300 | 5.1300 | 311,000 |
| Oct 02, 2020 | 4.9200 | 5.0700 | 4.8900 | 5.0000 | 5.0000 | 233,000 |
| Oct 01, 2020 | 5.0400 | 5.1700 | 4.9700 | 5.0100 | 5.0100 | 222,700 |
| Sep 30, 2020 | 5.0500 | 5.2100 | 5.0100 | 5.0300 | 5.0300 | 349,000 |
| Sep 29, 2020 | 5.1100 | 5.1500 | 5.0300 | 5.0500 | 5.0500 | 209,500 |
| Sep 28, 2020 | 4.9500 | 5.2000 | 4.9100 | 5.1300 | 5.1300 | 243,000 |
| Sep 25, 2020 | 4.8700 | 4.9400 | 4.8000 | 4.9000 | 4.9000 | 276,900 |
| Sep 24, 2020 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 378,000 |
| Sep 23, 2020 | 5.1700 | 5.2300 | 4.9600 | 4.9900 | 4.9900 | 384,000 |
| Sep 22, 2020 | 5.0400 | 5.2000 | 4.9900 | 5.1900 | 5.1900 | 291,500 |
| Sep 21, 2020 | 5.1000 | 5.1100 | 4.8800 | 5.0300 | 5.0300 | 481,900 |
| Sep 18, 2020 | 5.2100 | 5.2600 | 5.0900 | 5.1800 | 5.1800 | 812,400 |
| Sep 17, 2020 | 5.1800 | 5.2500 | 5.1100 | 5.1500 | 5.1500 | 342,400 |
| Sep 16, 2020 | 5.2000 | 5.3200 | 5.1500 | 5.2200 | 5.2200 | 237,200 |
| Sep 15, 2020 | 5.3100 | 5.3400 | 5.1800 | 5.1800 | 5.1800 | 399,400 |
| Sep 14, 2020 | 5.2500 | 5.3200 | 5.1800 | 5.2900 | 5.2900 | 234,400 |
| Sep 11, 2020 | 5.3500 | 5.3500 | 5.2100 | 5.2100 | 5.2100 | 275,900 |
| Sep 10, 2020 | 5.3800 | 5.4500 | 5.2700 | 5.3300 | 5.3300 | 228,400 |
| Sep 09, 2020 | 5.4900 | 5.4900 | 5.2900 | 5.3600 | 5.3600 | 352,300 |
| Sep 08, 2020 | 5.5600 | 5.5800 | 5.4200 | 5.4400 | 5.4400 | 212,400 |
| Sep 04, 2020 | 5.6400 | 5.8200 | 5.5500 | 5.6000 | 5.6000 | 580,300 |
| Sep 03, 2020 | 5.6600 | 5.6800 | 5.5300 | 5.6000 | 5.6000 | 320,100 |
| Sep 02, 2020 | 5.4500 | 5.6700 | 5.3800 | 5.6400 | 5.6400 | 366,100 |
| Sep 01, 2020 | 5.3400 | 5.4500 | 5.1500 | 5.4500 | 5.4500 | 246,200 |
| Aug 31, 2020 | 5.5700 | 5.6300 | 5.3800 | 5.3800 | 5.3800 | 309,400 |
| Aug 28, 2020 | 5.4500 | 5.6100 | 5.3800 | 5.6100 | 5.6100 | 267,300 |
| Aug 27, 2020 | 5.3700 | 5.5000 | 5.3500 | 5.4200 | 5.4200 | 286,800 |
| Aug 26, 2020 | 5.4500 | 5.4500 | 5.3500 | 5.4200 | 5.4200 | 203,200 |
| Aug 25, 2020 | 5.6100 | 5.6600 | 5.4000 | 5.4000 | 5.4000 | 304,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
