EZPW - EZCORP, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201811.2011.3811.1311.2511.25325,555
Aug 20, 201811.3011.5011.1511.1511.15248,900
Aug 17, 201811.3011.3611.1511.2511.25371,700
Aug 16, 201811.4511.6311.3011.4011.40308,700
Aug 15, 201811.4011.5011.3011.3511.35454,700
Aug 14, 201811.7011.7511.3811.4011.40332,500
Aug 13, 201811.6011.8311.4511.7011.70791,600
Aug 10, 201811.7511.9011.5011.5511.55386,100
Aug 09, 201811.7011.9011.4511.8511.851,115,600
Aug 08, 201811.5011.7311.2311.7011.70486,700
Aug 07, 201811.4011.6511.3511.5011.50365,200
Aug 06, 201811.0011.5511.0011.4011.40646,300
Aug 03, 201810.8011.1510.8011.0511.05703,700
Aug 02, 201810.9511.7510.7510.9510.95904,700
Aug 01, 201811.4011.6011.2511.3511.35401,700
Jul 31, 201811.4011.6011.2011.4511.45502,800
Jul 30, 201811.5011.6511.3011.3011.30341,700
Jul 27, 201812.1012.1011.5511.5511.55572,000
Jul 26, 201812.2012.3511.9512.0512.05409,900
Jul 25, 201812.4012.4012.0512.2512.25388,700
Jul 24, 201812.2012.4312.1012.3512.35618,900
Jul 23, 201812.2512.4012.1012.2512.25343,900
Jul 20, 201812.1512.3512.1012.2512.25315,300
Jul 19, 201811.6512.2311.5012.2012.20609,900
Jul 18, 201811.8011.9011.6011.6511.65504,400
Jul 17, 201811.9512.0511.6111.7511.75478,700
Jul 16, 201812.1012.1511.7011.8511.85862,100
Jul 13, 201812.2512.3012.0112.1012.10185,500
Jul 12, 201812.5512.6512.2012.2012.20361,600
Jul 11, 201812.2012.6312.2012.5512.55484,500
Jul 10, 201812.5012.5512.3312.4012.40299,400
Jul 09, 201812.2012.5512.0512.5012.50869,500
Jul 06, 201811.8012.1511.7512.1512.15343,600
Jul 05, 201811.7511.9511.6511.8011.80481,200
Jul 03, 201812.0512.1011.7011.7011.70537,400
Jul 02, 201812.0512.3511.9512.0512.05714,200
Jun 29, 201812.2012.4011.9312.0512.051,051,400
Jun 28, 201812.5012.5012.0512.1012.10790,900
Jun 27, 201812.7012.8511.7511.7511.751,112,100
Jun 26, 201812.4512.9012.2812.7512.75503,200
Jun 25, 201812.2012.5012.0012.3512.35506,000
Jun 22, 201812.6512.7012.0512.2012.201,318,500
Jun 21, 201813.1013.1012.5012.5512.55622,700
Jun 20, 201812.9013.2312.5513.1013.10471,500
Jun 19, 201812.6012.9012.5012.8512.85471,400
Jun 18, 201812.5012.7012.0612.6512.65498,200
Jun 15, 201812.8012.8012.5512.6012.60536,800
Jun 14, 201812.9012.9512.7012.9012.90371,600
Jun 13, 201813.4013.4512.8012.8012.80585,700
Jun 12, 201813.3013.3513.1013.3013.30487,400
Jun 11, 201813.4013.4013.1013.2013.20243,600
Jun 08, 201813.2513.4513.0513.3013.30325,900
Jun 07, 201813.0513.2012.9513.2013.20353,000
Jun 06, 201813.1013.2313.0013.1013.10275,800
Jun 05, 201813.1513.1512.9013.0513.05359,200
Jun 04, 201813.0013.2012.8513.2013.20841,700
Jun 01, 201812.4013.0012.4013.0013.00653,400
May 31, 201812.3512.4512.2012.4012.40771,600
May 30, 201812.4012.4812.2012.3512.35512,600
May 29, 201812.5012.5512.2512.3012.30416,200
May 25, 201812.4012.8012.3512.6512.65907,900
May 24, 201812.8012.8012.3012.4012.401,027,900
May 23, 201812.9513.0512.7012.7512.75901,600
May 22, 201813.2013.3013.0813.1013.10485,600
May 21, 201813.3513.5013.1513.2513.25672,600
May 18, 201813.1513.4513.0513.3513.351,441,900
May 17, 201813.1013.3013.0513.1013.10726,900
May 16, 201812.8513.2512.8513.1513.15919,400
May 15, 201812.8513.0012.7512.9512.951,010,400
May 14, 201813.1013.1012.6512.8012.801,547,600
May 11, 201813.1513.3012.9313.0513.052,338,400
May 10, 201813.1513.1512.8013.1013.102,012,600
May 09, 201814.1514.3013.2313.2513.253,159,700
May 08, 201814.7514.8514.4014.7014.70506,600
May 07, 201814.8015.1014.8014.9514.95732,700
May 04, 201814.6514.9514.5014.8014.80963,900
May 03, 201813.7014.6513.6114.6014.601,112,600
May 02, 201813.7514.1013.6013.9513.95767,600
May 01, 201813.6513.9013.3513.7013.70377,500
Apr 30, 201813.3513.7513.3513.7013.70506,100
Apr 27, 201813.2013.4013.1513.3513.35363,300
Apr 26, 201813.1013.3013.0013.2013.20197,300
Apr 25, 201813.1513.2013.0313.1013.10337,400
Apr 24, 201813.3513.6013.2013.3013.30203,900
Apr 23, 201813.3513.3513.1813.3513.35237,700
Apr 20, 201813.3013.4512.8113.2513.25246,200
Apr 19, 201813.4013.4913.2513.3513.35185,000
Apr 18, 201813.4013.6013.3513.4013.40209,300
Apr 17, 201813.4513.5513.3013.3513.35173,200
Apr 16, 201813.4513.5513.3013.3513.35171,100
Apr 13, 201813.5013.5813.3013.4013.40164,700
Apr 12, 201813.5513.6513.4013.5013.50199,400
Apr 11, 201813.2513.5513.2513.5513.55428,800
Apr 10, 201813.1013.3012.9313.2513.25336,900
Apr 09, 201812.9513.1312.8812.9512.95225,400
Apr 06, 201813.1013.2512.7512.8512.85235,500
Apr 05, 201813.1013.2312.9513.1513.15125,500
Apr 04, 201812.7513.1012.7513.0513.05182,800
Apr 03, 201812.8513.0012.7812.9012.90334,900
Apr 02, 201813.1513.2512.7012.8012.80458,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...