EZPW - EZCORP, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201711.1011.5011.1011.3211.32121,563
Nov 17, 201711.0011.2310.8511.1511.151,630,300
Nov 16, 201711.0011.2510.5011.0011.001,791,300
Nov 15, 20179.7510.109.6310.0010.00388,600
Nov 14, 20179.759.909.759.809.80239,000
Nov 13, 20179.909.909.709.759.75337,100
Nov 10, 201710.0010.159.859.909.90201,700
Nov 09, 20179.8010.059.7510.0010.00439,900
Nov 08, 20179.859.959.659.809.80221,900
Nov 07, 201710.1010.209.809.859.85284,400
Nov 06, 201710.1510.2810.0510.1510.15144,900
Nov 03, 201710.1510.1510.0310.1010.10297,400
Nov 02, 201710.2010.3010.1310.2310.23232,200
Nov 01, 201710.3510.4010.0510.1510.15282,600
Oct 31, 201710.3510.4510.2010.2510.25382,600
Oct 30, 201710.3510.4510.1510.3010.30498,500
Oct 27, 201710.2510.4510.1010.4510.45417,100
Oct 26, 201710.1010.2510.0510.2510.25534,600
Oct 25, 201710.0510.159.8810.0510.05325,000
Oct 24, 201710.1510.209.9810.1010.10407,600
Oct 23, 201710.0010.159.9310.0510.05752,600
Oct 20, 20179.8010.009.809.959.95220,000
Oct 19, 20179.9010.009.709.809.80310,800
Oct 18, 20179.8010.109.709.959.95424,000
Oct 17, 20179.809.909.689.859.85325,100
Oct 16, 20179.709.859.459.759.75529,600
Oct 13, 20179.759.809.289.609.60339,000
Oct 12, 20179.909.909.659.659.65314,600
Oct 11, 20179.9510.109.889.909.90761,700
Oct 10, 201710.1010.199.809.909.90498,900
Oct 09, 20179.5510.039.5010.0010.00540,400
Oct 06, 20179.459.509.309.409.40203,400
Oct 05, 20179.409.609.309.509.50348,100
Oct 04, 20179.509.509.159.359.35453,500
Oct 03, 20179.659.739.009.459.451,217,900
Oct 02, 20179.609.789.439.709.70601,900
Sep 29, 201710.2510.359.409.509.501,204,900
Sep 28, 201710.0010.3510.0010.2510.25846,200
Sep 27, 20179.8510.059.8510.0010.00385,500
Sep 26, 20179.9510.109.859.859.85984,500
Sep 25, 20179.8010.059.8010.0010.001,327,700
Sep 22, 20179.659.909.639.859.85275,400
Sep 21, 20179.709.709.509.709.70423,700
Sep 20, 20179.509.809.509.709.70677,100
Sep 19, 20179.409.509.359.459.45637,200
Sep 18, 20179.409.559.399.409.40237,200
Sep 15, 20179.359.509.359.409.40510,800
Sep 14, 20179.459.579.309.359.35541,100
Sep 13, 20179.259.459.259.409.40613,900
Sep 12, 20179.259.309.159.259.25268,300
Sep 11, 20179.259.309.079.159.15278,700
Sep 08, 20179.159.209.009.209.20330,500
Sep 07, 20179.109.208.859.159.15383,200
Sep 06, 20179.209.209.009.059.05209,200
Sep 05, 20179.159.258.959.109.10286,500
Sep 01, 20179.009.239.009.209.20176,700
Aug 31, 20179.109.259.009.059.05285,600
Aug 30, 20179.109.108.959.059.05382,400
Aug 29, 20179.009.108.959.059.05436,600
Aug 28, 20179.059.158.909.009.00892,500
Aug 25, 20179.009.158.959.059.05279,700
Aug 24, 20179.009.158.989.009.00208,200
Aug 23, 20178.858.958.858.908.90321,200
Aug 22, 20178.908.958.808.858.85258,700
Aug 21, 20178.708.888.658.808.80350,800
Aug 18, 20178.658.888.168.808.80558,400
Aug 17, 20178.959.008.758.758.75471,400
Aug 16, 20179.009.208.958.958.95713,400
Aug 15, 20179.209.208.989.009.00421,200
Aug 14, 20179.109.159.009.109.10918,200
Aug 11, 20178.859.108.819.009.00886,700
Aug 10, 20178.809.008.758.908.90968,100
Aug 09, 20179.059.058.758.808.80524,400
Aug 08, 20178.859.108.809.059.05730,100
Aug 07, 20178.908.908.658.858.851,497,300
Aug 04, 20178.808.888.658.758.751,244,700
Aug 03, 20178.408.508.288.408.40446,100
Aug 02, 20178.458.558.358.458.451,715,300
Aug 01, 20178.308.508.068.408.402,373,100
Jul 31, 20178.058.057.807.807.80649,200
Jul 28, 20177.958.157.958.008.00275,400
Jul 27, 20178.008.057.907.957.95309,100
Jul 26, 20177.958.107.908.008.00308,200
Jul 25, 20177.958.107.907.957.95396,300
Jul 24, 20177.958.007.857.907.90387,500
Jul 21, 20178.008.057.908.008.00365,500
Jul 20, 20178.008.107.857.907.90343,500
Jul 19, 20177.808.057.758.008.00553,500
Jul 18, 20177.657.857.587.857.85450,300
Jul 17, 20177.657.757.607.607.60521,900
Jul 14, 20177.607.707.607.707.70344,300
Jul 13, 20177.607.757.607.657.65642,000
Jul 12, 20177.607.757.587.607.60562,200
Jul 11, 20177.807.807.607.657.65252,100
Jul 10, 20177.857.907.757.757.75458,000
Jul 07, 20177.907.957.707.857.85511,200
Jul 06, 20177.708.007.657.857.851,458,000
Jul 05, 20177.707.807.607.707.702,219,900
Jul 03, 20177.707.807.657.707.70446,500
Jun 30, 20177.607.997.607.707.703,110,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...