EZPW - EZCORP, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20198.969.108.959.069.06180,700
May 23, 20199.039.058.908.928.92361,900
May 22, 20198.969.138.859.119.11267,700
May 21, 20199.109.149.009.009.00267,200
May 20, 20199.149.239.049.069.06224,400
May 17, 20199.159.229.079.149.14320,900
May 16, 20199.159.289.159.219.21205,500
May 15, 20199.109.229.069.149.14233,000
May 14, 20199.169.279.109.179.17283,400
May 13, 20199.279.399.099.159.15460,600
May 10, 20199.609.639.329.419.41689,600
May 09, 201910.0210.239.299.719.711,218,100
May 08, 201910.6910.7610.4910.4910.49567,600
May 07, 201910.6610.8010.6010.7110.71373,700
May 06, 201910.5710.8710.4810.8010.80312,400
May 03, 201910.8210.9910.8010.8810.88384,900
May 02, 201910.7510.9610.6910.8310.83205,000
May 01, 201910.9111.2510.6710.7210.72856,700
Apr 30, 201911.1811.2110.7810.8710.87567,400
Apr 29, 201911.0911.2311.0111.2111.21700,600
Apr 26, 201910.7111.0310.6611.0111.01437,300
Apr 25, 201910.6510.9010.4810.7610.76433,900
Apr 24, 201910.5710.7010.4610.6410.64238,000
Apr 23, 201910.6810.6910.4710.5710.57360,600
Apr 22, 201910.7610.8610.6810.7410.74266,300
Apr 18, 201910.7210.7810.5710.7610.76248,200
Apr 17, 201910.7610.9610.7110.7510.75420,200
Apr 16, 201910.6110.7410.6110.7110.71451,600
Apr 15, 201910.6910.7010.4610.5410.54207,500
Apr 12, 201910.5310.7210.4210.6410.64594,200
Apr 11, 201910.4810.5510.2710.2910.29344,100
Apr 10, 201910.2710.5010.1910.4610.46591,400
Apr 09, 20199.9410.509.9110.3110.311,029,900
Apr 08, 20199.899.959.779.959.95233,300
Apr 05, 20199.819.969.809.929.92365,500
Apr 04, 20199.549.889.549.839.83429,600
Apr 03, 20199.579.659.479.539.53520,800
Apr 02, 20199.439.579.399.509.50261,400
Apr 01, 20199.389.509.309.379.37444,800
Mar 29, 20199.439.569.279.329.32723,200
Mar 28, 20199.229.389.199.369.36221,100
Mar 27, 20199.239.299.069.229.22230,800
Mar 26, 20199.329.399.209.299.29245,600
Mar 25, 20199.119.339.079.269.26329,500
Mar 22, 20199.449.449.089.119.11294,500
Mar 21, 20199.349.699.349.509.50374,600
Mar 20, 20199.449.479.259.369.36366,500
Mar 19, 20199.669.679.339.449.44406,300
Mar 18, 20199.609.729.589.619.61477,800
Mar 15, 20199.549.619.419.609.601,592,200
Mar 14, 20199.569.729.509.559.55362,800
Mar 13, 20199.709.729.479.559.55214,200
Mar 12, 20199.729.739.589.669.66222,900
Mar 11, 20199.709.829.649.739.73200,900
Mar 08, 20199.509.749.439.679.67391,000
Mar 07, 20199.669.669.519.579.57201,900
Mar 06, 20199.819.819.649.669.66472,000
Mar 05, 20199.839.859.659.819.81302,700
Mar 04, 20199.9310.009.789.809.80352,200
Mar 01, 20199.8210.039.779.939.93445,600
Feb 28, 20199.809.889.679.779.77483,600
Feb 27, 20199.909.949.689.799.79440,500
Feb 26, 201910.2510.299.959.969.96312,000
Feb 25, 201910.4210.4910.3010.3110.31233,600
Feb 22, 201910.3010.4010.2710.3510.35257,500
Feb 21, 201910.1710.2710.0110.2410.24309,300
Feb 20, 201910.1310.3210.0510.2410.24310,200
Feb 19, 20199.9910.179.8810.1310.13476,100
Feb 15, 20199.9810.099.9410.0210.02391,100
Feb 14, 201910.1210.169.919.929.92552,300
Feb 13, 201910.2010.2710.1310.1710.17407,500
Feb 12, 201910.2210.2910.1310.1910.19246,500
Feb 11, 201910.0910.1910.0510.1510.15423,300
Feb 08, 201910.0410.159.9510.0810.08333,200
Feb 07, 201910.0510.1710.0010.1310.13555,700
Feb 06, 201910.1410.1710.0010.0510.05488,800
Feb 05, 201910.0410.2110.0110.1310.131,244,200
Feb 04, 20199.8510.229.8510.0610.06708,500
Feb 01, 20199.4910.019.499.769.76562,500
Jan 31, 20199.9310.119.269.329.32883,800
Jan 30, 20199.159.639.109.509.50687,800
Jan 29, 20199.039.239.019.109.10429,600
Jan 28, 20199.329.349.009.069.06570,400
Jan 25, 20199.239.399.219.399.39470,000
Jan 24, 20199.069.219.019.209.20279,800
Jan 23, 20199.119.179.029.069.06423,100
Jan 22, 20199.259.258.999.069.06437,200
Jan 18, 20199.049.269.009.259.25571,000
Jan 17, 20198.929.048.818.958.95627,700
Jan 16, 20198.809.038.808.938.93401,600
Jan 15, 20198.648.788.628.778.77439,000
Jan 14, 20198.558.728.448.638.63257,600
Jan 11, 20198.458.618.398.588.58324,500
Jan 10, 20198.258.698.218.518.51593,500
Jan 09, 20198.018.417.988.248.24632,300
Jan 08, 20197.957.997.747.977.97692,700
Jan 07, 20198.338.427.677.937.931,256,600
Jan 04, 20198.148.448.148.428.42790,800
Jan 03, 20198.038.147.818.098.09935,900
Jan 02, 20197.688.177.648.108.10775,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...