EZPW - EZCORP, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20195.775.875.765.795.79345,600
Oct 17, 20195.875.885.775.815.81347,600
Oct 16, 20195.905.945.855.865.86328,000
Oct 15, 20195.835.955.805.915.91518,100
Oct 14, 20195.755.895.655.835.83519,800
Oct 11, 20195.605.865.605.755.75708,600
Oct 10, 20195.585.685.565.575.57632,400
Oct 09, 20195.445.655.425.545.54902,800
Oct 08, 20195.615.775.325.435.432,010,300
Oct 07, 20196.086.286.086.196.19593,300
Oct 04, 20196.136.186.016.116.11470,000
Oct 03, 20196.256.316.046.086.08686,000
Oct 02, 20196.306.416.226.266.26417,900
Oct 01, 20196.486.556.306.336.33419,000
Sep 30, 20196.626.656.456.466.46574,500
Sep 27, 20196.786.786.566.636.63629,300
Sep 26, 20196.766.836.716.746.74555,000
Sep 25, 20196.666.796.636.756.75898,400
Sep 24, 20196.896.936.596.646.64537,400
Sep 23, 20197.047.106.826.896.89513,100
Sep 20, 20197.287.286.747.087.081,553,200
Sep 19, 20197.847.877.207.307.301,990,800
Sep 18, 20198.338.338.168.258.25234,800
Sep 17, 20198.318.388.248.318.31285,600
Sep 16, 20198.348.538.318.358.35494,800
Sep 13, 20198.318.468.298.358.35579,200
Sep 12, 20198.178.338.128.268.26784,500
Sep 11, 20198.068.227.948.158.15889,100
Sep 10, 20197.898.137.868.018.01607,400
Sep 09, 20197.907.937.817.857.85491,400
Sep 06, 20197.867.917.827.847.84194,500
Sep 05, 20197.988.037.847.867.86279,500
Sep 04, 20197.897.957.767.867.86132,200
Sep 03, 20197.817.907.697.827.82231,500
Aug 30, 20198.108.297.847.877.87194,600
Aug 29, 20198.028.197.948.068.06229,400
Aug 28, 20197.978.107.887.987.98201,000
Aug 27, 20197.958.027.727.997.99445,000
Aug 26, 20197.977.987.857.927.92296,800
Aug 23, 20198.118.197.867.917.91420,000
Aug 22, 20198.138.228.008.148.14243,800
Aug 21, 20198.208.277.978.158.15326,800
Aug 20, 20198.118.208.028.128.12216,700
Aug 19, 20198.358.358.118.158.15354,500
Aug 16, 20198.188.327.978.248.24385,200
Aug 15, 20198.198.298.118.158.15244,800
Aug 14, 20198.178.268.088.108.10583,200
Aug 13, 20198.268.488.258.318.31161,400
Aug 12, 20198.598.598.288.308.30256,400
Aug 09, 20198.858.908.598.668.66193,700
Aug 08, 20198.808.978.718.848.84393,300
Aug 07, 20198.458.788.448.728.72315,900
Aug 06, 20198.568.698.458.538.53390,500
Aug 05, 20198.558.648.378.608.60538,800
Aug 02, 20198.898.988.548.678.67329,900
Aug 01, 20199.439.768.638.968.961,028,300
Jul 31, 201910.0710.209.839.859.85345,600
Jul 30, 20199.6810.059.6610.0410.04267,000
Jul 29, 20199.829.909.639.739.73268,300
Jul 26, 20199.729.869.709.849.84137,300
Jul 25, 20199.9910.009.649.719.71109,300
Jul 24, 20199.7110.009.719.989.98242,900
Jul 23, 20199.699.789.619.769.76360,200
Jul 22, 20199.689.739.619.699.69161,500
Jul 19, 20199.609.769.539.699.69204,900
Jul 18, 20199.659.719.639.649.64116,300
Jul 17, 20199.969.969.659.669.66241,800
Jul 16, 20199.8510.059.829.969.96287,700
Jul 15, 20199.619.859.599.849.84239,800
Jul 12, 20199.579.679.519.629.62185,600
Jul 11, 20199.659.729.469.569.56141,200
Jul 10, 20199.659.729.509.629.62232,800
Jul 09, 20199.669.699.599.619.61325,100
Jul 08, 20199.779.849.679.689.68121,600
Jul 05, 20199.789.869.749.769.76220,800
Jul 03, 20199.629.889.629.809.80297,500
Jul 02, 20199.619.669.539.589.58161,400
Jul 01, 20199.589.639.479.589.58206,500
Jun 28, 20199.609.699.429.479.47899,600
Jun 27, 20199.389.599.369.579.57357,100
Jun 26, 20199.639.719.389.389.38181,500
Jun 25, 20199.409.649.359.579.57384,900
Jun 24, 20199.119.569.119.419.41320,700
Jun 21, 20199.099.239.069.119.11336,200
Jun 20, 20199.209.239.079.129.12176,100
Jun 19, 20199.199.298.979.089.08153,800
Jun 18, 20199.129.529.129.149.14176,800
Jun 17, 20199.279.329.069.129.12232,300
Jun 14, 20199.409.459.259.279.27161,300
Jun 13, 20199.389.529.339.379.37283,800
Jun 12, 20199.119.379.039.369.36226,300
Jun 11, 20199.259.308.949.179.17387,800
Jun 10, 20199.159.439.029.179.17177,200
Jun 07, 20199.049.208.799.119.11144,000
Jun 06, 20199.119.168.909.039.03159,200
Jun 05, 20199.259.339.039.119.11213,900
Jun 04, 20199.119.289.039.259.25935,100
Jun 03, 20198.789.048.759.029.02277,700
May 31, 20198.818.838.698.788.78292,600
May 30, 20198.949.138.898.938.93200,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...